papéis
login
mais

Cotação atual, histórico e gráfico do papel: MRFG3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: mrfg3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/09/20200,61%0,1016,5316,0616,0116,63155M24.614
18/09/2020-0,67%-0,1116,4316,4716,2917,10203M32.642
17/09/2020-0,96%-0,1616,5416,5216,0616,78216M32.275
16/09/2020-2,40%-0,4116,7017,2216,2817,37335M47.030
15/09/20203,63%0,6017,1116,8515,9017,14270M36.065
14/09/20202,42%0,3916,5116,3316,1916,66113M21.394
11/09/2020-2,89%-0,4816,1216,6116,1116,74151M26.388
10/09/20202,03%0,3316,6016,3316,0817,04239M39.201
09/09/2020-0,37%-0,0616,2716,4016,2016,5599M20.325
08/09/2020-2,33%-0,3916,3316,7316,2016,73118M22.826
04/09/2020-1,07%-0,1816,7216,9516,3117,03177M23.473
03/09/2020-3,54%-0,6216,9017,5116,7217,54190M33.164
02/09/20201,86%0,3217,5217,3417,1217,61182M24.127
01/09/2020-3,37%-0,6017,2017,9517,1118,03247M35.974
31/08/20201,02%0,1817,8017,6517,4517,87159M24.012
28/08/2020-1,40%-0,2517,6217,9717,6118,12170M25.808
27/08/2020-1,11%-0,2017,8718,0617,8718,34200M28.661
26/08/20201,35%0,2418,0717,8017,4218,38313M42.952
25/08/20200,11%0,0217,8317,8617,7618,35296M36.380
24/08/20201,95%0,3417,8117,6417,5418,20223M32.202
21/08/20200,06%0,0117,4717,5517,2717,81255M34.424
20/08/20201,39%0,2417,4617,1016,9217,97606M84.522
19/08/20205,97%0,9717,2216,1416,1417,31387M49.032
18/08/20201,06%0,1716,2516,3815,7116,38265M39.718
17/08/20205,37%0,8216,0815,1915,1716,50557M66.616
14/08/20203,25%0,4815,2614,9014,7915,54336M58.578
13/08/20200,41%0,0614,7815,6114,5216,30803M88.742
12/08/20204,77%0,6714,7214,1813,9314,80199M31.279
11/08/2020-0,78%-0,1114,0514,3613,8714,58205M36.617
10/08/20202,16%0,3014,1613,9613,5714,27153M22.786
07/08/2020-0,57%-0,0813,8613,9013,6814,20129M25.873
06/08/2020-0,85%-0,1213,9414,1113,8114,20114M23.947
05/08/2020-0,64%-0,0914,0614,3313,8514,33110M23.311
04/08/2020-2,41%-0,3514,1514,5213,9314,57108M23.483
03/08/20200,62%0,0914,5014,6514,3214,75120M24.319
31/07/2020-1,50%-0,2214,4114,5414,1314,61142M20.742
30/07/20200,55%0,0814,6314,4314,3314,74101M17.873
29/07/2020-2,68%-0,4014,5515,1514,3715,24204M32.949
28/07/20200,47%0,0714,9514,9814,6315,06129M23.376
27/07/20200,34%0,0514,8814,9914,7015,17111M20.306
24/07/2020-2,18%-0,3314,8315,0614,3115,07155M27.574
23/07/2020-1,30%-0,2015,1615,4914,9015,89192M39.714
22/07/20200,52%0,0815,3615,3015,0615,75197M34.404
21/07/20201,19%0,1815,2815,2214,8815,84222M29.906
20/07/20203,35%0,4915,1014,8314,7615,63353M42.075
17/07/20208,71%1,1714,6113,6013,5214,69364M45.464
16/07/20200,90%0,1213,4413,3013,1813,94220M30.435
15/07/20203,50%0,4513,3212,9712,7713,46165M25.788
14/07/2020-1,00%-0,1312,8713,0512,6913,1996M18.115
13/07/2020-2,11%-0,2813,0013,4013,0013,90193M31.263
10/07/20201,53%0,2013,2813,0212,9313,62140M20.200
09/07/2020-1,73%-0,2313,0813,3112,9813,37103M18.149
08/07/2020-2,28%-0,3113,3113,6613,1313,78172M25.009
07/07/20207,92%1,0013,6212,6912,6913,81433M45.682
06/07/20202,19%0,2712,6212,4512,2512,66100M16.398
03/07/20201,23%0,1512,3512,2612,2012,4254M7.436
02/07/2020-1,37%-0,1712,2012,5212,1612,56123M22.888
01/07/2020-1,90%-0,2412,3712,4512,1312,82150M26.816
30/06/20200,40%0,0512,6112,3812,3512,63104M21.814
29/06/20200,08%0,0112,5612,5212,3612,6760M11.035
26/06/2020-1,26%-0,1612,5512,7312,4112,9790M15.191
25/06/2020-1,55%-0,2012,7112,8612,5812,9376M13.654
24/06/20203,28%0,4112,9112,5712,2712,93130M20.130
23/06/2020-2,57%-0,3312,5012,9612,4513,07128M19.978
22/06/2020-2,80%-0,3712,8313,1712,8013,20120M23.589
19/06/2020-2,00%-0,2713,2013,4713,0013,60231M30.791
18/06/20203,46%0,4513,4713,1112,9413,61198M34.015
17/06/2020-0,76%-0,1013,0213,3112,9013,46174M28.144
16/06/20202,50%0,3213,1212,9812,8113,38216M30.203
15/06/2020-0,62%-0,0812,8012,6012,5512,97137M27.737
12/06/20202,22%0,2812,8812,1911,8812,99169M35.506
10/06/2020-0,47%-0,0612,6012,8012,3112,80140M33.728
09/06/2020-1,63%-0,2112,6612,9112,5513,19158M22.864
08/06/20201,50%0,1912,8712,7512,6012,9172M12.629
05/06/2020-3,57%-0,4712,6813,2312,6813,24213M32.352
04/06/20203,14%0,4013,1512,6312,5713,19154M22.772
03/06/2020-2,07%-0,2712,7513,0912,3713,30248M42.761
02/06/2020-0,99%-0,1313,0213,1512,9013,22140M19.790
01/06/20200,92%0,1213,1513,0012,7913,50173M33.940
29/05/20201,09%0,1413,0312,8512,5013,36218M37.710
28/05/2020-1,23%-0,1612,8913,1612,8013,23148M22.498
27/05/20205,67%0,7013,0512,7712,6613,14227M27.231
26/05/20200,41%0,0512,3512,3812,0612,75383M21.931
25/05/2020-2,61%-0,3312,3012,7812,3012,90157M21.049
22/05/20200,96%0,1212,6312,3212,2012,89164M21.735
21/05/2020-4,21%-0,5512,5113,1412,3013,17227M35.778
20/05/2020-3,12%-0,4213,0613,6613,0113,77229M29.609
19/05/20202,82%0,3713,4814,0012,9614,25406M50.789
18/05/2020-6,62%-0,9313,1114,4013,0414,49254M51.019
15/05/2020-2,16%-0,3114,0414,2013,8214,37241M37.657
14/05/2020-1,10%-0,1614,3514,6214,0914,93215M34.094
13/05/20201,68%0,2414,5114,4814,2414,88193M30.327
12/05/20203,78%0,5214,2713,9913,5814,47204M32.677
11/05/20203,77%0,5013,7513,2513,0614,29215M39.485
08/05/2020-2,72%-0,3713,2513,8013,1113,97144M21.658
07/05/20207,33%0,9313,6212,9912,9814,10299M55.013
06/05/20201,52%0,1912,6912,5512,3112,78100M24.317
05/05/20200,24%0,0312,5012,7712,3713,14124M19.329
04/05/2020-2,88%-0,3712,4712,3512,2712,88184M32.590
30/04/20202,64%0,3312,8412,3212,0812,84194M27.386
29/04/2020-0,24%-0,0312,5112,6012,2612,98187M33.771
28/04/20209,04%1,0412,5411,8011,7512,55255M45.499
27/04/202010,05%1,0511,5010,6410,5711,70208M46.146
24/04/2020-0,19%-0,0210,4510,359,7110,97230M60.269
23/04/20201,36%0,1410,4710,5510,0710,67126M33.514
22/04/20207,94%0,7610,339,619,6110,49150M24.312
20/04/20202,03%0,199,579,199,019,6970M16.681
17/04/2020-0,11%-0,019,389,699,269,6955M14.576
16/04/2020-1,16%-0,119,399,759,339,8278M14.834
15/04/20200,00%0,009,509,259,179,6290M19.246
14/04/20201,17%0,119,509,649,369,72105M23.352
13/04/20205,98%0,539,398,858,699,39103M22.560
09/04/2020-1,01%-0,098,869,008,809,2378M19.614
08/04/20200,11%0,018,958,988,669,15109M24.128
07/04/2020-4,08%-0,388,949,768,8810,14151M33.005
06/04/20208,12%0,709,329,008,909,40125M23.631
03/04/2020-2,60%-0,238,628,868,068,99132M35.115
02/04/2020-3,80%-0,358,859,408,779,45108M23.445
01/04/20203,95%0,359,208,418,259,29158M38.242
31/03/2020-1,12%-0,108,859,208,859,40132M29.052
30/03/20205,05%0,438,958,798,549,34134M26.492
27/03/20201,43%0,128,528,107,878,83120M24.770
26/03/20201,33%0,118,408,538,088,99136M30.385
25/03/20204,94%0,398,297,947,758,64148M23.758
24/03/20206,33%0,477,908,027,818,53127M25.538
23/03/20204,50%0,327,437,116,667,79142M34.499
20/03/20200,00%0,007,117,556,447,80161M40.028
19/03/202010,40%0,677,116,005,507,11182M49.212
18/03/2020-18,48%-1,466,447,205,637,27147M38.656
17/03/20204,22%0,327,908,257,508,59198M39.840
16/03/2020-17,52%-1,617,587,667,208,65152M40.945
13/03/202025,20%1,859,198,947,639,32190M48.610
12/03/2020-20,04%-1,847,347,757,158,48104M23.261
11/03/2020--9,189,508,569,85136M34.467


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito