Cotação atual, histórico e gráfico do papel: MRFG3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações MRFG3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/05/2022	1,66%	0,25	15,29	14,86	14,82	15,30	72M	12.541
23/05/2022	0,07%	0,01	15,04	15,21	14,97	15,33	91M	18.199
20/05/2022	1,35%	0,20	15,03	15,05	14,81	15,15	109M	14.004
19/05/2022	-1,92%	-0,29	14,83	15,08	14,76	15,16	94M	15.995
18/05/2022	-2,07%	-0,32	15,12	15,40	15,03	15,56	70M	14.671
17/05/2022	-1,47%	-0,23	15,44	15,90	15,24	16,00	145M	19.765
16/05/2022	0,38%	0,06	15,67	15,67	14,95	15,74	104M	17.143
13/05/2022	3,72%	0,56	15,61	15,15	15,02	15,90	113M	15.633
12/05/2022	0,87%	0,13	15,05	14,89	14,64	15,08	99M	14.705
11/05/2022	-0,13%	-0,02	14,92	14,99	14,59	15,11	185M	16.600
10/05/2022	-3,80%	-0,59	14,94	15,63	14,88	15,76	107M	15.892

09/05/2022	-3,18%	-0,51	15,53	15,70	15,07	15,93	177M	26.901
06/05/2022	1,33%	0,21	16,04	15,79	15,66	16,50	293M	19.874
05/05/2022	-5,55%	-0,93	15,83	16,54	15,51	16,54	236M	33.304
04/05/2022	-7,76%	-1,41	16,76	18,07	16,27	18,17	365M	53.348
03/05/2022	-1,03%	-0,19	18,17	18,42	17,85	18,53	118M	22.723
02/05/2022	-2,08%	-0,39	18,36	18,79	18,15	19,01	65M	11.468
29/04/2022	-1,16%	-0,22	18,75	19,08	18,75	19,41	109M	16.884
28/04/2022	-2,27%	-0,44	18,97	19,50	18,42	19,56	140M	19.036
27/04/2022	4,81%	0,89	19,41	18,74	18,60	19,47	119M	17.983
26/04/2022	-0,11%	-0,02	18,52	18,44	18,30	18,89	109M	18.931
25/04/2022	-1,12%	-0,21	18,54	18,62	18,38	18,79	81M	12.021
22/04/2022	-2,60%	-0,50	18,75	19,16	18,64	19,21	98M	16.996
20/04/2022	-0,57%	-0,11	19,25	19,36	19,25	20,00	143M	16.941
19/04/2022	0,41%	0,08	19,36	19,18	19,02	19,78	100M	16.368
18/04/2022	-2,43%	-0,48	19,28	19,81	19,18	19,94	138M	30.173
14/04/2022	-2,76%	-0,56	19,76	19,82	19,56	19,96	99M	17.674
13/04/2022	-2,07%	-0,43	20,32	20,84	20,11	20,85	132M	21.996
12/04/2022	-4,73%	-1,03	20,75	22,00	20,63	22,22	168M	20.958
11/04/2022	-2,90%	-0,65	21,78	22,33	21,71	22,49	86M	14.157
08/04/2022	3,84%	0,83	22,43	21,49	21,46	22,64	131M	19.675
07/04/2022	1,31%	0,28	21,60	21,31	21,20	21,90	98M	17.298
06/04/2022	-1,57%	-0,34	21,32	21,60	20,96	21,81	203M	18.451
05/04/2022	-1,01%	-0,22	21,66	21,85	21,56	22,16	107M	21.155
04/04/2022	2,77%	0,59	21,88	21,39	21,21	21,92	119M	17.401
01/04/2022	-0,51%	-0,11	21,29	21,40	20,83	21,48	147M	24.217
31/03/2022	-0,19%	-0,04	21,40	21,59	21,24	21,65	83M	11.700
30/03/2022	0,19%	0,04	21,44	21,45	21,04	21,75	100M	14.234
29/03/2022	2,00%	0,42	21,40	21,25	20,98	21,50	99M	14.840
28/03/2022	4,02%	0,81	20,98	20,28	20,18	21,17	138M	21.539
25/03/2022	-3,72%	-0,78	20,17	20,99	20,00	21,03	140M	24.085
24/03/2022	1,06%	0,22	20,95	20,83	20,72	21,18	72M	12.707
23/03/2022	-1,05%	-0,22	20,73	20,95	20,71	21,09	62M	10.931
22/03/2022	-1,50%	-0,32	20,95	21,48	20,85	21,71	103M	19.932
21/03/2022	-0,23%	-0,05	21,27	21,34	20,90	21,49	81M	13.846
18/03/2022	2,55%	0,53	21,32	20,74	20,64	21,41	125M	13.703
17/03/2022	1,46%	0,30	20,79	20,49	20,25	20,86	81M	14.604
16/03/2022	1,24%	0,25	20,49	20,38	20,17	20,95	96M	20.176
15/03/2022	-0,05%	-0,01	20,24	20,25	19,91	20,62	95M	17.445
14/03/2022	0,00%	0,00	20,25	20,39	19,52	20,50	175M	23.727
11/03/2022	-6,85%	-1,49	20,25	21,97	20,10	22,01	173M	26.773
10/03/2022	-3,38%	-0,76	21,74	22,45	21,46	22,45	114M	19.123
09/03/2022	2,93%	0,64	22,50	21,97	21,02	22,60	295M	42.624
08/03/2022	2,63%	0,56	21,86	21,62	20,75	21,92	160M	25.775
07/03/2022	1,62%	0,34	21,30	20,85	20,56	21,50	162M	25.492
04/03/2022	-4,90%	-1,08	20,96	22,17	20,82	22,35	143M	20.550
03/03/2022	-3,12%	-0,71	22,04	22,96	22,04	22,96	98M	17.202
02/03/2022	2,62%	0,58	22,75	22,35	22,26	23,19	116M	18.093
25/02/2022	-3,52%	-0,81	22,17	22,80	21,95	22,81	110M	19.932
24/02/2022	3,51%	0,78	22,98	21,71	21,64	23,10	170M	30.584
23/02/2022	0,32%	0,07	22,20	22,19	22,06	22,38	94M	17.775
22/02/2022	3,85%	0,82	22,13	21,45	21,31	22,29	151M	15.981
21/02/2022	-4,57%	-1,02	21,31	22,33	21,15	22,42	78M	12.698
18/02/2022	-1,72%	-0,39	22,33	22,73	22,33	22,95	62M	9.755
17/02/2022	4,22%	0,92	22,72	21,77	21,71	22,79	308M	21.754
16/02/2022	-2,20%	-0,49	21,80	22,43	21,78	22,50	107M	17.236
15/02/2022	-0,36%	-0,08	22,29	22,53	22,07	22,75	101M	13.245
14/02/2022	-2,53%	-0,58	22,37	23,06	22,13	23,46	143M	19.158
11/02/2022	0,26%	0,06	22,95	22,99	22,67	23,21	109M	19.315
10/02/2022	2,46%	0,55	22,89	22,51	22,22	23,08	107M	14.493
09/02/2022	1,96%	0,43	22,34	21,94	21,84	22,65	122M	19.377
08/02/2022	4,98%	1,04	21,91	20,91	20,91	21,99	189M	27.356
07/02/2022	2,71%	0,55	20,87	20,19	20,19	21,03	156M	20.199
04/02/2022	0,89%	0,18	20,32	20,24	20,01	20,61	107M	16.178
03/02/2022	-7,40%	-1,61	20,14	21,75	20,14	21,75	192M	25.432
02/02/2022	-2,51%	-0,56	21,75	22,24	21,58	22,76	183M	22.994
01/02/2022	-0,76%	-0,17	22,31	22,39	22,21	23,35	133M	17.956
31/01/2022	-0,40%	-0,09	22,48	22,64	22,23	22,68	93M	15.413
28/01/2022	0,80%	0,18	22,57	22,29	22,18	22,75	85M	13.514
27/01/2022	-2,99%	-0,69	22,39	23,32	22,20	23,45	134M	17.764
26/01/2022	-2,33%	-0,55	23,08	23,79	23,08	24,27	130M	21.021
25/01/2022	0,60%	0,14	23,63	23,26	23,07	24,09	199M	26.870
24/01/2022	4,68%	1,05	23,49	22,40	22,40	23,73	212M	33.238
21/01/2022	0,40%	0,09	22,44	22,37	21,88	22,68	97M	20.944
20/01/2022	-1,50%	-0,34	22,35	22,82	22,25	23,16	140M	18.707
19/01/2022	0,31%	0,07	22,69	22,90	22,61	23,13	95M	15.075
18/01/2022	-2,71%	-0,63	22,62	23,24	22,62	23,24	94M	14.741
17/01/2022	-1,11%	-0,26	23,25	23,51	23,19	23,79	102M	17.615
14/01/2022	3,39%	0,77	23,51	22,84	22,60	23,70	165M	25.790
13/01/2022	5,18%	1,12	22,74	21,68	21,49	22,95	171M	24.112
12/01/2022	1,60%	0,34	21,62	21,36	20,98	21,68	100M	17.163
11/01/2022	-0,84%	-0,18	21,28	21,43	20,76	21,50	138M	21.888
10/01/2022	1,37%	0,29	21,46	21,26	21,26	22,32	132M	22.080
07/01/2022	-0,80%	-0,17	21,17	21,24	21,07	21,65	100M	21.067
06/01/2022	0,00%	0,00	21,34	21,45	21,17	21,93	129M	22.800
05/01/2022	-0,79%	-0,17	21,34	21,42	21,26	21,94	116M	18.399
04/01/2022	1,13%	0,24	21,51	21,41	21,02	21,99	143M	22.354
03/01/2022	-3,62%	-0,80	21,27	22,00	21,10	22,00	144M	25.882
30/12/2021	-3,71%	-0,85	22,07	23,07	22,07	23,10	252M	21.944
29/12/2021	0,61%	0,14	22,92	22,71	22,55	23,19	85M	13.873
28/12/2021	2,29%	0,51	22,78	22,40	22,27	22,80	68M	11.646
27/12/2021	-2,02%	-0,46	22,27	22,79	22,14	22,96	85M	12.861
23/12/2021	4,17%	0,91	22,73	21,81	21,81	22,83	103M	14.630
22/12/2021	-6,71%	-1,57	21,82	22,35	21,54	22,45	81M	13.455
21/12/2021	0,26%	0,06	23,39	23,50	23,17	23,89	99M	16.054
20/12/2021	-1,89%	-0,45	23,33	23,48	23,05	23,75	120M	16.303
17/12/2021	3,71%	0,85	23,78	23,61	23,27	24,24	248M	27.000
16/12/2021	-1,42%	-0,33	22,93	23,50	22,79	23,54	120M	20.666
15/12/2021	-1,32%	-0,31	23,26	23,85	23,06	24,31	201M	27.708
14/12/2021	6,80%	1,50	23,57	22,30	22,20	23,57	202M	27.226
13/12/2021	0,23%	0,05	22,07	22,02	21,76	22,35	64M	10.198
10/12/2021	0,09%	0,02	22,02	22,28	21,92	22,43	75M	11.871
09/12/2021	-2,61%	-0,59	22,00	22,41	21,82	22,51	113M	18.113
08/12/2021	6,31%	1,34	22,59	21,72	21,65	22,71	240M	29.932
07/12/2021	1,92%	0,40	21,25	21,28	20,79	21,75	162M	21.702
06/12/2021	-0,10%	-0,02	20,85	20,75	20,59	21,49	156M	23.316
03/12/2021	-5,74%	-1,27	20,87	21,84	20,19	21,84	304M	31.092
02/12/2021	1,23%	0,27	22,14	22,13	21,94	22,33	104M	19.360
01/12/2021	-7,21%	-1,70	21,87	23,83	21,82	23,96	242M	34.024
30/11/2021	-1,30%	-0,31	23,57	23,88	22,82	23,88	161M	21.251
29/11/2021	0,76%	0,18	23,88	24,06	23,72	24,24	79M	14.070
26/11/2021	-3,07%	-0,75	23,70	23,80	23,56	24,33	97M	14.276
25/11/2021	-2,86%	-0,72	24,45	25,30	24,41	25,30	105M	15.827
24/11/2021	-2,14%	-0,55	25,17	25,82	25,17	25,82	101M	16.211
23/11/2021	2,67%	0,67	25,72	25,45	25,02	25,76	121M	19.395
22/11/2021	-3,24%	-0,84	25,05	25,83	25,05	26,11	127M	18.292
19/11/2021	-0,38%	-0,10	25,89	25,92	25,65	26,55	136M	16.537
18/11/2021	2,20%	0,56	25,99	25,59	25,25	25,99	108M	18.132
17/11/2021	-1,09%	-0,28	25,43	26,01	25,04	26,09	132M	19.799
16/11/2021	-3,02%	-0,80	25,71	26,50	25,10	26,50	231M	28.508
12/11/2021	1,38%	0,36	26,51	26,33	25,87	26,60	163M	19.976
11/11/2021	0,58%	0,15	26,15	26,40	26,00	26,68	449M	20.082
10/11/2021	-3,13%	-0,84	26,00	26,98	25,85	27,10	182M	27.151
09/11/2021	-	-	26,84	26,85	26,36	27,49	149M	20.546

Date,Open,High,Low,Close,Volume
24-May-22,14.86,15.30,14.82,15.29,72272779
23-May-22,15.21,15.33,14.97,15.04,90949756
20-May-22,15.05,15.15,14.81,15.03,109437967
19-May-22,15.08,15.16,14.76,14.83,94041392
18-May-22,15.40,15.56,15.03,15.12,70341677
17-May-22,15.90,16.00,15.24,15.44,144725797
16-May-22,15.67,15.74,14.95,15.67,104393154
13-May-22,15.15,15.90,15.02,15.61,112580474
12-May-22,14.89,15.08,14.64,15.05,98550974
11-May-22,14.99,15.11,14.59,14.92,185035620
10-May-22,15.63,15.76,14.88,14.94,107078297
09-May-22,15.70,15.93,15.07,15.53,176972259
06-May-22,15.79,16.50,15.66,16.04,293458227
05-May-22,16.54,16.54,15.51,15.83,235797904
04-May-22,18.07,18.17,16.27,16.76,364752861
03-May-22,18.42,18.53,17.85,18.17,118291177
02-May-22,18.79,19.01,18.15,18.36,64752299
29-Apr-22,19.08,19.41,18.75,18.75,109095729
28-Apr-22,19.50,19.56,18.42,18.97,140331131
27-Apr-22,18.74,19.47,18.60,19.41,119103921
26-Apr-22,18.44,18.89,18.30,18.52,108711694
25-Apr-22,18.62,18.79,18.38,18.54,80622798
22-Apr-22,19.16,19.21,18.64,18.75,97656254
20-Apr-22,19.36,20.00,19.25,19.25,143366263
19-Apr-22,19.18,19.78,19.02,19.36,99572133
18-Apr-22,19.81,19.94,19.18,19.28,138134552
14-Apr-22,19.82,19.96,19.56,19.76,99400325
13-Apr-22,20.84,20.85,20.11,20.32,131868012
12-Apr-22,22.00,22.22,20.63,20.75,167936225
11-Apr-22,22.33,22.49,21.71,21.78,85881457
08-Apr-22,21.49,22.64,21.46,22.43,130548694
07-Apr-22,21.31,21.90,21.20,21.60,97577961
06-Apr-22,21.60,21.81,20.96,21.32,202604734
05-Apr-22,21.85,22.16,21.56,21.66,106991063
04-Apr-22,21.39,21.92,21.21,21.88,118674086
01-Apr-22,21.40,21.48,20.83,21.29,146603505
31-Mar-22,21.59,21.65,21.24,21.40,82878968
30-Mar-22,21.45,21.75,21.04,21.44,99919078
29-Mar-22,21.25,21.50,20.98,21.40,99021791
28-Mar-22,20.28,21.17,20.18,20.98,138149235
25-Mar-22,20.99,21.03,20.00,20.17,140225500
24-Mar-22,20.83,21.18,20.72,20.95,71569686
23-Mar-22,20.95,21.09,20.71,20.73,62186970
22-Mar-22,21.48,21.71,20.85,20.95,102958959
21-Mar-22,21.34,21.49,20.90,21.27,80527124
18-Mar-22,20.74,21.41,20.64,21.32,125222331
17-Mar-22,20.49,20.86,20.25,20.79,80523866
16-Mar-22,20.38,20.95,20.17,20.49,95789009
15-Mar-22,20.25,20.62,19.91,20.24,95072203
14-Mar-22,20.39,20.50,19.52,20.25,174902633
11-Mar-22,21.97,22.01,20.10,20.25,172721025
10-Mar-22,22.45,22.45,21.46,21.74,113874867
09-Mar-22,21.97,22.60,21.02,22.50,295227390
08-Mar-22,21.62,21.92,20.75,21.86,160033427
07-Mar-22,20.85,21.50,20.56,21.30,161595652
04-Mar-22,22.17,22.35,20.82,20.96,142942394
03-Mar-22,22.96,22.96,22.04,22.04,98397398
02-Mar-22,22.35,23.19,22.26,22.75,115684446
25-Feb-22,22.80,22.81,21.95,22.17,110284380
24-Feb-22,21.71,23.10,21.64,22.98,169765553
23-Feb-22,22.19,22.38,22.06,22.20,94458579
22-Feb-22,21.45,22.29,21.31,22.13,150923142
21-Feb-22,22.33,22.42,21.15,21.31,77880773
18-Feb-22,22.73,22.95,22.33,22.33,61600053
17-Feb-22,21.77,22.79,21.71,22.72,307907024
16-Feb-22,22.43,22.50,21.78,21.80,106566498
15-Feb-22,22.53,22.75,22.07,22.29,100701456
14-Feb-22,23.06,23.46,22.13,22.37,142677836
11-Feb-22,22.99,23.21,22.67,22.95,108722348
10-Feb-22,22.51,23.08,22.22,22.89,106859647
09-Feb-22,21.94,22.65,21.84,22.34,122140228
08-Feb-22,20.91,21.99,20.91,21.91,189215178
07-Feb-22,20.19,21.03,20.19,20.87,155673016
04-Feb-22,20.24,20.61,20.01,20.32,107028050
03-Feb-22,21.75,21.75,20.14,20.14,191657359
02-Feb-22,22.24,22.76,21.58,21.75,182968560
01-Feb-22,22.39,23.35,22.21,22.31,133489195
31-Jan-22,22.64,22.68,22.23,22.48,92992931
28-Jan-22,22.29,22.75,22.18,22.57,84936573
27-Jan-22,23.32,23.45,22.20,22.39,133632923
26-Jan-22,23.79,24.27,23.08,23.08,129999179
25-Jan-22,23.26,24.09,23.07,23.63,199089327
24-Jan-22,22.40,23.73,22.40,23.49,211752654
21-Jan-22,22.37,22.68,21.88,22.44,96671186
20-Jan-22,22.82,23.16,22.25,22.35,139854419
19-Jan-22,22.90,23.13,22.61,22.69,94557014
18-Jan-22,23.24,23.24,22.62,22.62,93614358
17-Jan-22,23.51,23.79,23.19,23.25,102308887
14-Jan-22,22.84,23.70,22.60,23.51,164556551
13-Jan-22,21.68,22.95,21.49,22.74,170797359
12-Jan-22,21.36,21.68,20.98,21.62,100473026
11-Jan-22,21.43,21.50,20.76,21.28,137535033
10-Jan-22,21.26,22.32,21.26,21.46,132394687
07-Jan-22,21.24,21.65,21.07,21.17,100277764
06-Jan-22,21.45,21.93,21.17,21.34,129145437
05-Jan-22,21.42,21.94,21.26,21.34,116428647
04-Jan-22,21.41,21.99,21.02,21.51,143497704
03-Jan-22,22.00,22.00,21.10,21.27,143687041
30-Dec-21,23.07,23.10,22.07,22.07,251654023
29-Dec-21,22.71,23.19,22.55,22.92,85428452
28-Dec-21,22.40,22.80,22.27,22.78,68256216
27-Dec-21,22.79,22.96,22.14,22.27,84871201
23-Dec-21,21.81,22.83,21.81,22.73,103053707
22-Dec-21,22.35,22.45,21.54,21.82,80673679
21-Dec-21,23.50,23.89,23.17,23.39,99296112
20-Dec-21,23.48,23.75,23.05,23.33,119961555
17-Dec-21,23.61,24.24,23.27,23.78,247933499
16-Dec-21,23.50,23.54,22.79,22.93,120364353
15-Dec-21,23.85,24.31,23.06,23.26,200708842
14-Dec-21,22.30,23.57,22.20,23.57,201775454
13-Dec-21,22.02,22.35,21.76,22.07,64389482
10-Dec-21,22.28,22.43,21.92,22.02,75084187
09-Dec-21,22.41,22.51,21.82,22.00,112752076
08-Dec-21,21.72,22.71,21.65,22.59,239540515
07-Dec-21,21.28,21.75,20.79,21.25,162277978
06-Dec-21,20.75,21.49,20.59,20.85,156273645
03-Dec-21,21.84,21.84,20.19,20.87,303945960
02-Dec-21,22.13,22.33,21.94,22.14,103613672
01-Dec-21,23.83,23.96,21.82,21.87,242231780
30-Nov-21,23.88,23.88,22.82,23.57,160552975
29-Nov-21,24.06,24.24,23.72,23.88,78939748
26-Nov-21,23.80,24.33,23.56,23.70,96648487
25-Nov-21,25.30,25.30,24.41,24.45,105037956
24-Nov-21,25.82,25.82,25.17,25.17,100962403
23-Nov-21,25.45,25.76,25.02,25.72,120688298
22-Nov-21,25.83,26.11,25.05,25.05,127446530
19-Nov-21,25.92,26.55,25.65,25.89,135983241
18-Nov-21,25.59,25.99,25.25,25.99,108039115
17-Nov-21,26.01,26.09,25.04,25.43,132137144
16-Nov-21,26.50,26.50,25.10,25.71,230974619
12-Nov-21,26.33,26.60,25.87,26.51,162525105
11-Nov-21,26.40,26.68,26.00,26.15,448927809
10-Nov-21,26.98,27.10,25.85,26.00,181644661
09-Nov-21,26.85,27.49,26.36,26.84,148785295

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MRFG3

cotações, gráficos e mais...