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
18/10/2021	-2,43%	-0,66	26,49	26,99	26,35	27,47	181M	21.361
15/10/2021	-1,99%	-0,55	27,15	27,84	27,15	27,97	149M	17.393
14/10/2021	2,37%	0,64	27,70	27,12	26,94	28,06	216M	22.044
13/10/2021	2,66%	0,70	27,06	26,50	26,32	27,53	189M	25.599
11/10/2021	0,80%	0,21	26,36	26,20	26,03	26,65	124M	18.663
08/10/2021	1,71%	0,44	26,15	25,84	25,55	26,35	133M	20.099
07/10/2021	-1,27%	-0,33	25,71	26,18	25,52	26,18	189M	24.815
06/10/2021	-0,72%	-0,19	26,04	25,98	25,56	26,51	277M	23.104
05/10/2021	1,47%	0,38	26,23	25,90	25,75	26,50	214M	22.026
04/10/2021	0,19%	0,05	25,85	25,52	25,48	26,23	135M	22.090
01/10/2021	0,55%	0,14	25,80	25,65	25,33	25,93	186M	27.348

30/09/2021	1,34%	0,34	25,66	25,51	24,65	25,69	402M	42.798
29/09/2021	4,03%	0,98	25,32	24,59	24,29	25,35	316M	43.146
28/09/2021	0,25%	0,06	24,34	24,17	23,96	24,53	189M	23.969
27/09/2021	7,15%	1,62	24,28	22,62	22,46	24,37	271M	37.213
24/09/2021	1,12%	0,25	22,66	22,33	22,14	22,95	130M	18.846
23/09/2021	4,43%	0,95	22,41	21,51	21,46	22,50	150M	18.681
22/09/2021	1,04%	0,22	21,46	21,39	21,32	21,78	99M	16.848
21/09/2021	1,87%	0,39	21,24	20,91	20,83	21,48	130M	16.628
20/09/2021	-1,74%	-0,37	20,85	20,68	20,51	21,02	125M	20.979
17/09/2021	-1,90%	-0,41	21,22	21,55	21,01	21,61	143M	15.470
16/09/2021	1,03%	0,22	21,63	21,31	21,30	21,82	120M	17.510
15/09/2021	-0,46%	-0,10	21,41	21,40	21,00	21,47	119M	16.231
14/09/2021	0,56%	0,12	21,51	21,41	21,31	21,65	106M	13.363
13/09/2021	-6,92%	-1,59	21,39	21,58	21,09	21,75	233M	25.891
10/09/2021	2,45%	0,55	22,98	22,66	22,46	23,29	289M	37.986
09/09/2021	2,61%	0,57	22,43	21,93	21,89	22,70	253M	32.714
08/09/2021	-0,14%	-0,03	21,86	21,97	21,73	22,27	218M	30.372
06/09/2021	2,58%	0,55	21,89	21,17	20,88	22,02	145M	18.949
03/09/2021	1,47%	0,31	21,34	21,15	21,01	21,59	145M	16.639
02/09/2021	-2,14%	-0,46	21,03	21,59	21,00	21,96	192M	30.075
01/09/2021	4,88%	1,00	21,49	20,55	20,51	21,54	369M	28.428
31/08/2021	-2,29%	-0,48	20,49	20,97	20,49	21,06	90M	12.101
30/08/2021	-0,14%	-0,03	20,97	20,89	20,56	21,10	102M	15.931
27/08/2021	0,19%	0,04	21,00	20,96	20,72	21,08	109M	13.870
26/08/2021	0,24%	0,05	20,96	21,03	20,84	21,36	166M	22.969
25/08/2021	0,10%	0,02	20,91	20,79	20,62	21,01	84M	13.307
24/08/2021	0,19%	0,04	20,89	20,85	20,80	21,28	121M	16.335
23/08/2021	3,42%	0,69	20,85	20,30	20,20	21,07	158M	21.962
20/08/2021	1,05%	0,21	20,16	19,80	19,72	20,35	132M	17.763
19/08/2021	2,84%	0,55	19,95	19,25	19,22	20,07	162M	23.911
18/08/2021	0,94%	0,18	19,40	19,14	19,10	19,57	138M	23.477
17/08/2021	0,00%	0,00	19,22	19,18	18,99	19,29	164M	18.378
16/08/2021	-1,18%	-0,23	19,22	19,31	18,81	19,45	188M	26.071
13/08/2021	0,21%	0,04	19,45	19,50	19,25	19,65	110M	19.686
12/08/2021	-1,42%	-0,28	19,41	19,73	19,34	20,03	227M	31.744
11/08/2021	0,66%	0,13	19,69	20,07	19,45	20,07	272M	31.777
10/08/2021	0,20%	0,04	19,56	19,61	19,36	19,70	125M	16.618
09/08/2021	3,66%	0,69	19,52	18,92	18,90	19,63	197M	26.388
06/08/2021	0,00%	0,00	18,83	18,80	18,66	19,03	163M	16.171
05/08/2021	-1,21%	-0,23	18,83	19,16	18,63	19,27	121M	16.095
04/08/2021	-2,26%	-0,44	19,06	19,33	18,90	19,39	131M	21.386
03/08/2021	-1,52%	-0,30	19,50	19,80	19,21	19,80	160M	22.926
02/08/2021	0,97%	0,19	19,80	20,00	19,65	20,00	143M	24.717
30/07/2021	-2,39%	-0,48	19,61	19,94	19,56	20,06	142M	20.650
29/07/2021	0,10%	0,02	20,09	20,17	19,86	20,20	102M	13.818
28/07/2021	0,15%	0,03	20,07	20,19	19,97	20,29	84M	15.239
27/07/2021	-1,67%	-0,34	20,04	20,26	19,96	20,52	156M	20.430
26/07/2021	1,49%	0,30	20,38	20,20	20,06	20,46	135M	16.090
23/07/2021	-0,25%	-0,05	20,08	20,12	19,93	20,31	99M	15.972
22/07/2021	3,34%	0,65	20,13	19,48	19,48	20,20	207M	28.777
21/07/2021	-0,97%	-0,19	19,48	19,76	19,34	19,87	104M	16.127
20/07/2021	4,24%	0,80	19,67	18,87	18,85	19,73	239M	31.074
19/07/2021	0,21%	0,04	18,87	18,77	18,75	19,40	175M	23.313
16/07/2021	1,56%	0,29	18,83	18,54	18,52	19,09	172M	20.888
15/07/2021	-0,75%	-0,14	18,54	18,66	18,35	18,69	114M	17.232
14/07/2021	0,11%	0,02	18,68	18,81	18,51	18,83	115M	19.762
13/07/2021	-0,43%	-0,08	18,66	18,68	18,66	18,91	88M	13.296
12/07/2021	-0,90%	-0,17	18,74	19,01	18,56	19,06	131M	25.919
08/07/2021	-0,79%	-0,15	18,91	18,68	18,61	19,20	83M	13.233
07/07/2021	0,11%	0,02	19,06	19,16	18,71	19,19	98M	17.119
06/07/2021	-0,78%	-0,15	19,04	19,08	18,83	19,26	70M	14.801
05/07/2021	-0,36%	-0,07	19,19	19,35	19,12	19,45	39M	5.010
02/07/2021	-0,98%	-0,19	19,26	19,53	19,25	20,07	143M	22.287
01/07/2021	1,62%	0,31	19,45	19,16	19,06	19,56	122M	23.758
30/06/2021	0,26%	0,05	19,14	19,01	18,81	19,20	97M	14.365
29/06/2021	-0,99%	-0,19	19,09	19,28	18,98	19,42	73M	11.556
28/06/2021	1,00%	0,19	19,28	19,14	19,09	19,49	96M	16.975
25/06/2021	0,69%	0,13	19,09	19,00	18,63	19,19	207M	20.149
24/06/2021	1,94%	0,36	18,96	18,63	18,49	18,96	126M	15.293
23/06/2021	0,32%	0,06	18,60	18,62	18,15	18,86	180M	15.949
22/06/2021	-1,17%	-0,22	18,54	18,61	18,43	19,01	105M	17.049
21/06/2021	0,64%	0,12	18,76	18,68	18,28	18,85	83M	14.488
18/06/2021	-0,11%	-0,02	18,64	18,67	18,46	18,75	88M	13.796
17/06/2021	-2,66%	-0,51	18,66	19,17	18,55	19,23	139M	23.266
16/06/2021	-1,59%	-0,31	19,17	19,52	19,01	19,64	204M	28.555
15/06/2021	2,20%	0,42	19,48	19,05	18,88	19,77	190M	21.145
14/06/2021	2,42%	0,45	19,06	18,75	18,65	19,14	172M	25.261
11/06/2021	-0,21%	-0,04	18,61	18,59	18,34	18,92	153M	19.890
10/06/2021	1,19%	0,22	18,65	18,43	18,16	18,72	159M	21.293
09/06/2021	1,49%	0,27	18,43	18,18	17,95	18,47	159M	22.069
08/06/2021	-0,77%	-0,14	18,16	18,33	17,70	18,33	292M	32.879
07/06/2021	-2,24%	-0,42	18,30	18,71	18,21	18,73	232M	26.328
04/06/2021	-1,27%	-0,24	18,72	19,05	18,35	19,12	233M	47.611
02/06/2021	2,60%	0,48	18,96	18,54	18,54	19,45	354M	39.326
01/06/2021	0,60%	0,11	18,48	18,41	18,19	18,59	209M	27.044
31/05/2021	0,66%	0,12	18,37	18,18	18,10	18,38	121M	17.902
28/05/2021	-0,05%	-0,01	18,25	18,38	17,82	18,39	227M	22.022
27/05/2021	-1,46%	-0,27	18,26	18,58	18,26	18,86	143M	19.839
26/05/2021	2,77%	0,50	18,53	18,15	18,06	18,73	251M	30.486
25/05/2021	0,22%	0,04	18,03	18,15	18,01	18,59	272M	30.615
24/05/2021	-0,33%	-0,06	17,99	17,89	16,96	17,99	512M	52.065
21/05/2021	-5,20%	-0,99	18,05	19,10	17,80	20,75	662M	55.726
20/05/2021	0,21%	0,04	19,04	19,07	18,58	19,13	102M	19.356
19/05/2021	4,00%	0,73	19,00	18,00	18,00	19,39	427M	28.768
18/05/2021	-1,08%	-0,20	18,27	18,38	17,75	18,53	161M	23.048
17/05/2021	-0,54%	-0,10	18,47	18,60	18,40	18,87	65M	11.187
14/05/2021	0,92%	0,17	18,57	18,59	18,26	18,75	100M	16.691
13/05/2021	-3,77%	-0,72	18,40	19,23	18,34	19,30	213M	29.546
12/05/2021	-7,72%	-1,60	19,12	20,01	19,02	20,38	329M	43.342
11/05/2021	2,47%	0,50	20,72	20,04	19,77	20,72	166M	18.821
10/05/2021	3,48%	0,68	20,22	19,64	19,25	20,23	181M	20.718
07/05/2021	1,72%	0,33	19,54	19,14	18,74	19,60	82M	13.763
06/05/2021	-2,98%	-0,59	19,21	20,00	19,00	20,18	117M	18.852
05/05/2021	2,64%	0,51	19,80	19,41	19,27	19,95	160M	25.222
04/05/2021	2,23%	0,42	19,29	18,93	18,91	19,77	181M	24.822
03/05/2021	-2,68%	-0,52	18,87	19,39	18,43	19,42	147M	20.772
30/04/2021	-0,05%	-0,01	19,39	19,31	19,09	19,60	93M	17.202
29/04/2021	1,84%	0,35	19,40	19,15	19,07	19,70	152M	18.159
28/04/2021	-4,70%	-0,94	19,05	20,10	18,94	20,13	205M	27.334
27/04/2021	-1,91%	-0,39	19,99	20,46	19,66	20,50	190M	39.861
26/04/2021	-0,54%	-0,11	20,38	20,60	20,02	20,62	155M	21.209
23/04/2021	-2,06%	-0,43	20,49	21,00	20,30	21,21	133M	21.292
22/04/2021	1,01%	0,21	20,92	20,82	20,57	21,05	136M	16.855
20/04/2021	4,60%	0,91	20,71	19,90	19,82	20,99	187M	28.831
19/04/2021	2,27%	0,44	19,80	19,28	19,11	20,02	113M	19.651
16/04/2021	0,31%	0,06	19,36	19,18	19,06	19,64	125M	18.427
15/04/2021	2,39%	0,45	19,30	18,95	18,85	19,41	114M	16.514
14/04/2021	5,54%	0,99	18,85	17,94	17,93	19,04	244M	33.722
13/04/2021	-2,08%	-0,38	17,86	18,16	17,81	18,26	109M	15.672
12/04/2021	-0,55%	-0,10	18,24	18,21	17,95	18,36	92M	13.583
09/04/2021	1,16%	0,21	18,34	18,07	17,95	18,47	115M	25.430
08/04/2021	1,68%	0,30	18,13	17,85	17,82	18,20	79M	13.572
07/04/2021	-	-	17,83	17,61	17,48	18,07	132M	18.741

Date,Open,High,Low,Close,Volume
18-Oct-21,26.99,27.47,26.35,26.49,181362489
15-Oct-21,27.84,27.97,27.15,27.15,148545462
14-Oct-21,27.12,28.06,26.94,27.70,215906428
13-Oct-21,26.50,27.53,26.32,27.06,189324273
11-Oct-21,26.20,26.65,26.03,26.36,123542033
08-Oct-21,25.84,26.35,25.55,26.15,132528379
07-Oct-21,26.18,26.18,25.52,25.71,189346337
06-Oct-21,25.98,26.51,25.56,26.04,277360471
05-Oct-21,25.90,26.50,25.75,26.23,214441978
04-Oct-21,25.52,26.23,25.48,25.85,135073197
01-Oct-21,25.65,25.93,25.33,25.80,185856444
30-Sep-21,25.51,25.69,24.65,25.66,401610319
29-Sep-21,24.59,25.35,24.29,25.32,315820438
28-Sep-21,24.17,24.53,23.96,24.34,189286525
27-Sep-21,22.62,24.37,22.46,24.28,270755309
24-Sep-21,22.33,22.95,22.14,22.66,129864211
23-Sep-21,21.51,22.50,21.46,22.41,149706364
22-Sep-21,21.39,21.78,21.32,21.46,99250266
21-Sep-21,20.91,21.48,20.83,21.24,130495190
20-Sep-21,20.68,21.02,20.51,20.85,125137231
17-Sep-21,21.55,21.61,21.01,21.22,142735820
16-Sep-21,21.31,21.82,21.30,21.63,120307941
15-Sep-21,21.40,21.47,21.00,21.41,118995798
14-Sep-21,21.41,21.65,21.31,21.51,105900406
13-Sep-21,21.58,21.75,21.09,21.39,233080604
10-Sep-21,22.66,23.29,22.46,22.98,288811804
09-Sep-21,21.93,22.70,21.89,22.43,253308093
08-Sep-21,21.97,22.27,21.73,21.86,218438337
06-Sep-21,21.17,22.02,20.88,21.89,145323590
03-Sep-21,21.15,21.59,21.01,21.34,144599457
02-Sep-21,21.59,21.96,21.00,21.03,191719270
01-Sep-21,20.55,21.54,20.51,21.49,368598803
31-Aug-21,20.97,21.06,20.49,20.49,89566174
30-Aug-21,20.89,21.10,20.56,20.97,101914390
27-Aug-21,20.96,21.08,20.72,21.00,109169458
26-Aug-21,21.03,21.36,20.84,20.96,166236301
25-Aug-21,20.79,21.01,20.62,20.91,83520381
24-Aug-21,20.85,21.28,20.80,20.89,120993792
23-Aug-21,20.30,21.07,20.20,20.85,157769763
20-Aug-21,19.80,20.35,19.72,20.16,131674845
19-Aug-21,19.25,20.07,19.22,19.95,161875681
18-Aug-21,19.14,19.57,19.10,19.40,138116152
17-Aug-21,19.18,19.29,18.99,19.22,164045417
16-Aug-21,19.31,19.45,18.81,19.22,187855210
13-Aug-21,19.50,19.65,19.25,19.45,109557782
12-Aug-21,19.73,20.03,19.34,19.41,227125392
11-Aug-21,20.07,20.07,19.45,19.69,272170822
10-Aug-21,19.61,19.70,19.36,19.56,124933108
09-Aug-21,18.92,19.63,18.90,19.52,197016782
06-Aug-21,18.80,19.03,18.66,18.83,163426290
05-Aug-21,19.16,19.27,18.63,18.83,121180587
04-Aug-21,19.33,19.39,18.90,19.06,131087501
03-Aug-21,19.80,19.80,19.21,19.50,160445357
02-Aug-21,20.00,20.00,19.65,19.80,142767388
30-Jul-21,19.94,20.06,19.56,19.61,141895417
29-Jul-21,20.17,20.20,19.86,20.09,102030032
28-Jul-21,20.19,20.29,19.97,20.07,83813734
27-Jul-21,20.26,20.52,19.96,20.04,155712874
26-Jul-21,20.20,20.46,20.06,20.38,134616194
23-Jul-21,20.12,20.31,19.93,20.08,99214813
22-Jul-21,19.48,20.20,19.48,20.13,207221045
21-Jul-21,19.76,19.87,19.34,19.48,103869611
20-Jul-21,18.87,19.73,18.85,19.67,239008311
19-Jul-21,18.77,19.40,18.75,18.87,175288914
16-Jul-21,18.54,19.09,18.52,18.83,171731855
15-Jul-21,18.66,18.69,18.35,18.54,113610258
14-Jul-21,18.81,18.83,18.51,18.68,114627237
13-Jul-21,18.68,18.91,18.66,18.66,88265736
12-Jul-21,19.01,19.06,18.56,18.74,131215648
08-Jul-21,18.68,19.20,18.61,18.91,83241272
07-Jul-21,19.16,19.19,18.71,19.06,98197380
06-Jul-21,19.08,19.26,18.83,19.04,69836711
05-Jul-21,19.35,19.45,19.12,19.19,38559866
02-Jul-21,19.53,20.07,19.25,19.26,143479187
01-Jul-21,19.16,19.56,19.06,19.45,121960398
30-Jun-21,19.01,19.20,18.81,19.14,96513799
29-Jun-21,19.28,19.42,18.98,19.09,72661542
28-Jun-21,19.14,19.49,19.09,19.28,95863769
25-Jun-21,19.00,19.19,18.63,19.09,206998199
24-Jun-21,18.63,18.96,18.49,18.96,125830445
23-Jun-21,18.62,18.86,18.15,18.60,180107644
22-Jun-21,18.61,19.01,18.43,18.54,105493276
21-Jun-21,18.68,18.85,18.28,18.76,83439039
18-Jun-21,18.67,18.75,18.46,18.64,87977960
17-Jun-21,19.17,19.23,18.55,18.66,139428409
16-Jun-21,19.52,19.64,19.01,19.17,204221670
15-Jun-21,19.05,19.77,18.88,19.48,189658620
14-Jun-21,18.75,19.14,18.65,19.06,171569880
11-Jun-21,18.59,18.92,18.34,18.61,153436474
10-Jun-21,18.43,18.72,18.16,18.65,158874883
09-Jun-21,18.18,18.47,17.95,18.43,159357730
08-Jun-21,18.33,18.33,17.70,18.16,292103563
07-Jun-21,18.71,18.73,18.21,18.30,232172432
04-Jun-21,19.05,19.12,18.35,18.72,233105004
02-Jun-21,18.54,19.45,18.54,18.96,354179156
01-Jun-21,18.41,18.59,18.19,18.48,208575837
31-May-21,18.18,18.38,18.10,18.37,121172488
28-May-21,18.38,18.39,17.82,18.25,226822163
27-May-21,18.58,18.86,18.26,18.26,142978907
26-May-21,18.15,18.73,18.06,18.53,251248822
25-May-21,18.15,18.59,18.01,18.03,271775848
24-May-21,17.89,17.99,16.96,17.99,511801302
21-May-21,19.10,20.75,17.80,18.05,662039514
20-May-21,19.07,19.13,18.58,19.04,101769248
19-May-21,18.00,19.39,18.00,19.00,426865264
18-May-21,18.38,18.53,17.75,18.27,160892918
17-May-21,18.60,18.87,18.40,18.47,64857773
14-May-21,18.59,18.75,18.26,18.57,99891314
13-May-21,19.23,19.30,18.34,18.40,213097109
12-May-21,20.01,20.38,19.02,19.12,329155724
11-May-21,20.04,20.72,19.77,20.72,166379420
10-May-21,19.64,20.23,19.25,20.22,181326942
07-May-21,19.14,19.60,18.74,19.54,81647221
06-May-21,20.00,20.18,19.00,19.21,116712742
05-May-21,19.41,19.95,19.27,19.80,159895816
04-May-21,18.93,19.77,18.91,19.29,180649029
03-May-21,19.39,19.42,18.43,18.87,147351165
30-Apr-21,19.31,19.60,19.09,19.39,92581523
29-Apr-21,19.15,19.70,19.07,19.40,152223210
28-Apr-21,20.10,20.13,18.94,19.05,204526991
27-Apr-21,20.46,20.50,19.66,19.99,190276310
26-Apr-21,20.60,20.62,20.02,20.38,154606993
23-Apr-21,21.00,21.21,20.30,20.49,132775682
22-Apr-21,20.82,21.05,20.57,20.92,135919346
20-Apr-21,19.90,20.99,19.82,20.71,187218769
19-Apr-21,19.28,20.02,19.11,19.80,113347603
16-Apr-21,19.18,19.64,19.06,19.36,124839321
15-Apr-21,18.95,19.41,18.85,19.30,113529749
14-Apr-21,17.94,19.04,17.93,18.85,244166449
13-Apr-21,18.16,18.26,17.81,17.86,109087950
12-Apr-21,18.21,18.36,17.95,18.24,91763302
09-Apr-21,18.07,18.47,17.95,18.34,115218636
08-Apr-21,17.85,18.20,17.82,18.13,78808538
07-Apr-21,17.61,18.07,17.48,17.83,131567587

*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...