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
02/03/20212,59%0,3714,6814,1914,0514,85142M35.965
01/03/20212,95%0,4114,3114,1714,0614,70110M23.443
26/02/2021-2,46%-0,3513,9014,4013,8814,50125M21.240
25/02/2021-3,65%-0,5414,2514,7714,1415,07126M24.861
24/02/20214,15%0,5914,7914,2814,2214,90140M24.567
23/02/20212,31%0,3214,2014,0313,8714,33101M23.249
22/02/2021-3,34%-0,4813,8814,0013,8214,46165M35.857
19/02/2021-3,10%-0,4614,3614,8614,2315,00150M32.640
18/02/2021-2,63%-0,4014,8215,1714,7615,38126M28.124
17/02/20214,18%0,6115,2214,7514,6115,35213M27.397
12/02/2021-0,41%-0,0614,6114,6614,5214,87121M19.602
11/02/20212,09%0,3014,6714,4814,4114,72179M18.810
10/02/2021-1,44%-0,2114,3714,5314,2814,6289M21.331
09/02/20211,04%0,1514,5814,3814,3714,70140M21.006
08/02/20210,84%0,1214,4314,3814,2114,63124M21.827
05/02/20210,21%0,0314,3114,3614,2114,63132M24.118
04/02/20211,49%0,2114,2814,1013,8814,48143M26.359
03/02/20213,84%0,5214,0713,6813,5714,18164M27.144
02/02/20211,80%0,2413,5513,5013,4013,94119M24.845
01/02/20210,15%0,0213,3113,4813,0313,49112M22.584
29/01/20210,08%0,0113,2913,1713,1213,68162M26.434
28/01/20211,61%0,2113,2813,1512,9313,50127M22.258
27/01/20212,11%0,2713,0712,7512,5313,32363M97.753
26/01/2021-2,96%-0,3912,8013,1512,3813,28239M30.750
22/01/2021-1,05%-0,1413,1913,1513,0313,2658M13.008
21/01/2021-1,48%-0,2013,3313,4813,1713,6174M17.045
20/01/2021-1,02%-0,1413,5313,7713,4213,92112M15.439
19/01/2021-1,51%-0,2113,6713,9513,5113,9891M15.764
18/01/2021-0,64%-0,0913,8814,0313,7914,2690M11.334
15/01/2021-0,85%-0,1213,9714,0613,9114,1375M14.034
14/01/2021-0,70%-0,1014,0914,2814,0914,3386M14.477
13/01/2021-0,14%-0,0214,1914,3114,0114,3692M20.318
12/01/20211,79%0,2514,2114,1013,8914,45162M28.462
11/01/2021-0,36%-0,0513,9613,9713,8114,14122M24.834
08/01/20211,23%0,1714,0113,9013,8814,16109M20.404
07/01/20210,29%0,0413,8413,8613,7914,0986M16.080
06/01/2021-2,89%-0,4113,8014,2013,7514,26165M29.440
05/01/2021-0,63%-0,0914,2114,2913,9814,33102M25.557
04/01/2021-1,45%-0,2114,3014,6614,1614,79117M18.960
30/12/2020-1,43%-0,2114,5114,7914,4514,9270M11.566
29/12/20201,24%0,1814,7214,6014,5314,97123M14.275
28/12/2020-0,95%-0,1414,5414,7314,3814,74110M13.233
23/12/2020-1,67%-0,2514,6815,0914,5015,13139M17.836
22/12/20203,47%0,5014,9314,5314,5115,13275M17.725
21/12/2020-1,37%-0,2014,4314,3814,1514,77102M14.939
18/12/20201,46%0,2114,6314,4214,4214,96155M20.168
17/12/2020-1,17%-0,1714,4214,6214,3414,6887M12.729
16/12/20203,26%0,4614,5914,1314,0814,82244M32.372
15/12/2020-0,98%-0,1414,1314,3014,0014,33151M18.816
14/12/2020-0,35%-0,0514,2714,3214,1314,5186M14.826
11/12/20200,21%0,0314,3214,1113,9814,3889M14.737
10/12/2020-0,21%-0,0314,2914,3113,8814,34129M17.549
09/12/2020-0,97%-0,1414,3214,4914,2114,5486M14.587
08/12/20200,14%0,0214,4614,4314,2714,68108M16.684
07/12/20201,55%0,2214,4414,2214,1514,77147M20.843
04/12/20200,00%0,0014,2214,2614,1114,50119M16.364
03/12/2020-1,66%-0,2414,2214,4514,0614,57142M22.532
02/12/20200,07%0,0114,4614,5214,3514,6579M13.263
01/12/2020-1,57%-0,2314,4514,8614,3914,92163M25.482
30/11/2020-2,00%-0,3014,6815,0314,6515,16109M18.076
27/11/20200,33%0,0514,9814,9914,9215,23107M13.787
26/11/20200,95%0,1414,9314,8014,8015,30162M20.370
25/11/2020-0,87%-0,1314,7914,9114,7215,09107M18.488
24/11/20201,36%0,2014,9214,8014,5415,15193M28.126
23/11/20202,22%0,3214,7214,4914,3814,96197M24.408
20/11/2020-0,35%-0,0514,4014,4014,3514,6289M13.333
19/11/2020-2,50%-0,3714,4514,8614,2514,93183M28.997
18/11/20202,42%0,3514,8214,5114,2715,02196M25.510
17/11/2020-1,16%-0,1714,4714,6714,4214,82158M19.339
16/11/2020-1,94%-0,2914,6415,0514,6415,10142M17.509
13/11/2020-0,86%-0,1314,9315,1114,7215,27221M29.575
12/11/20200,67%0,1015,0615,0714,4715,39488M54.485
11/11/20203,03%0,4414,9614,6114,4215,03190M27.969
10/11/20202,33%0,3314,5214,3114,0114,88229M35.848
09/11/2020-0,91%-0,1314,1914,6614,1914,80161M27.681
06/11/20200,28%0,0414,3214,2014,1214,4998M16.713
05/11/20202,81%0,3914,2814,0713,6814,37117M18.678
04/11/20201,02%0,1413,8913,8813,8214,1295M19.204
03/11/2020-0,15%-0,0213,7513,9713,6214,02100M18.370
30/10/2020-2,27%-0,3213,7714,0313,6114,20153M26.654
29/10/2020-1,05%-0,1514,0914,2613,9114,32111M21.031
28/10/2020-2,00%-0,2914,2414,2813,9314,40111M18.773
27/10/2020-2,15%-0,3214,5314,9014,3614,96110M15.022
26/10/20201,37%0,2014,8514,7514,7015,10120M17.518
23/10/2020-3,43%-0,5214,6515,1914,5515,21181M26.806
22/10/2020-0,07%-0,0115,1715,2115,0315,47112M16.601
21/10/2020-0,78%-0,1215,1815,2815,1115,4085M14.513
20/10/20201,19%0,1815,3015,2015,1515,4894M14.201
19/10/2020-2,70%-0,4215,1215,6114,9915,64141M20.091
16/10/20200,32%0,0515,5415,5015,3815,95137M25.949
15/10/20200,91%0,1415,4915,0714,9615,79233M36.807
14/10/20203,23%0,4815,3514,9214,6215,38262M34.122
13/10/20204,72%0,6714,8714,2914,1714,93251M27.622
09/10/2020-3,27%-0,4814,2014,6014,1214,60149M22.745
08/10/20200,89%0,1314,6814,6614,4114,76138M21.936
07/10/20200,34%0,0514,5514,6014,4414,95200M23.328
06/10/2020-3,65%-0,5514,5015,2514,4415,32270M39.626
05/10/20200,74%0,1115,0515,0014,8515,26116M20.902
02/10/2020-1,71%-0,2614,9415,0914,8215,17136M22.782
01/10/2020-0,33%-0,0515,2015,3514,7715,35180M32.325
30/09/20201,67%0,2515,2515,2614,6515,38169M27.039
29/09/2020-0,46%-0,0715,0014,9514,9015,66203M39.461
28/09/2020-4,26%-0,6715,0715,8915,0515,90159M28.646
25/09/20200,45%0,0715,7415,6215,3415,75103M24.980
24/09/20200,26%0,0415,6715,5115,1516,03192M31.166
23/09/2020-4,05%-0,6615,6316,2915,4116,29318M38.551
22/09/2020-1,45%-0,2416,2916,5516,2016,77150M25.254
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
13/08/2020--14,7815,6114,5216,30803M88.742


*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


© 2017-2021 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