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
01/07/2020	-1,90%	-0,24	12,37	12,45	12,13	12,82	150M	26.816
30/06/2020	0,40%	0,05	12,61	12,38	12,35	12,63	104M	21.814
29/06/2020	0,08%	0,01	12,56	12,52	12,36	12,67	60M	11.035
26/06/2020	-1,26%	-0,16	12,55	12,73	12,41	12,97	90M	15.191
25/06/2020	-1,55%	-0,20	12,71	12,86	12,58	12,93	76M	13.654
24/06/2020	3,28%	0,41	12,91	12,57	12,27	12,93	130M	20.130
23/06/2020	-2,57%	-0,33	12,50	12,96	12,45	13,07	128M	19.978
22/06/2020	-2,80%	-0,37	12,83	13,17	12,80	13,20	120M	23.589
19/06/2020	-2,00%	-0,27	13,20	13,47	13,00	13,60	231M	30.791
18/06/2020	3,46%	0,45	13,47	13,11	12,94	13,61	198M	34.015
17/06/2020	-0,76%	-0,10	13,02	13,31	12,90	13,46	174M	28.144

16/06/2020	2,50%	0,32	13,12	12,98	12,81	13,38	216M	30.203
15/06/2020	-0,62%	-0,08	12,80	12,60	12,55	12,97	137M	27.737
12/06/2020	2,22%	0,28	12,88	12,19	11,88	12,99	169M	35.506
10/06/2020	-0,47%	-0,06	12,60	12,80	12,31	12,80	140M	33.728
09/06/2020	-1,63%	-0,21	12,66	12,91	12,55	13,19	158M	22.864
08/06/2020	1,50%	0,19	12,87	12,75	12,60	12,91	72M	12.629
05/06/2020	-3,57%	-0,47	12,68	13,23	12,68	13,24	213M	32.352
04/06/2020	3,14%	0,40	13,15	12,63	12,57	13,19	154M	22.772
03/06/2020	-2,07%	-0,27	12,75	13,09	12,37	13,30	248M	42.761
02/06/2020	-0,99%	-0,13	13,02	13,15	12,90	13,22	140M	19.790
01/06/2020	0,92%	0,12	13,15	13,00	12,79	13,50	173M	33.940
29/05/2020	1,09%	0,14	13,03	12,85	12,50	13,36	218M	37.710
28/05/2020	-1,23%	-0,16	12,89	13,16	12,80	13,23	148M	22.498
27/05/2020	5,67%	0,70	13,05	12,77	12,66	13,14	227M	27.231
26/05/2020	0,41%	0,05	12,35	12,38	12,06	12,75	383M	21.931
25/05/2020	-2,61%	-0,33	12,30	12,78	12,30	12,90	157M	21.049
22/05/2020	0,96%	0,12	12,63	12,32	12,20	12,89	164M	21.735
21/05/2020	-4,21%	-0,55	12,51	13,14	12,30	13,17	227M	35.778
20/05/2020	-3,12%	-0,42	13,06	13,66	13,01	13,77	229M	29.609
19/05/2020	2,82%	0,37	13,48	14,00	12,96	14,25	406M	50.789
18/05/2020	-6,62%	-0,93	13,11	14,40	13,04	14,49	254M	51.019
15/05/2020	-2,16%	-0,31	14,04	14,20	13,82	14,37	241M	37.657
14/05/2020	-1,10%	-0,16	14,35	14,62	14,09	14,93	215M	34.094
13/05/2020	1,68%	0,24	14,51	14,48	14,24	14,88	193M	30.327
12/05/2020	3,78%	0,52	14,27	13,99	13,58	14,47	204M	32.677
11/05/2020	3,77%	0,50	13,75	13,25	13,06	14,29	215M	39.485
08/05/2020	-2,72%	-0,37	13,25	13,80	13,11	13,97	144M	21.658
07/05/2020	7,33%	0,93	13,62	12,99	12,98	14,10	299M	55.013
06/05/2020	1,52%	0,19	12,69	12,55	12,31	12,78	100M	24.317
05/05/2020	0,24%	0,03	12,50	12,77	12,37	13,14	124M	19.329
04/05/2020	-2,88%	-0,37	12,47	12,35	12,27	12,88	184M	32.590
30/04/2020	2,64%	0,33	12,84	12,32	12,08	12,84	194M	27.386
29/04/2020	-0,24%	-0,03	12,51	12,60	12,26	12,98	187M	33.771
28/04/2020	9,04%	1,04	12,54	11,80	11,75	12,55	255M	45.499
27/04/2020	10,05%	1,05	11,50	10,64	10,57	11,70	208M	46.146
24/04/2020	-0,19%	-0,02	10,45	10,35	9,71	10,97	230M	60.269
23/04/2020	1,36%	0,14	10,47	10,55	10,07	10,67	126M	33.514
22/04/2020	7,94%	0,76	10,33	9,61	9,61	10,49	150M	24.312
20/04/2020	2,03%	0,19	9,57	9,19	9,01	9,69	70M	16.681
17/04/2020	-0,11%	-0,01	9,38	9,69	9,26	9,69	55M	14.576
16/04/2020	-1,16%	-0,11	9,39	9,75	9,33	9,82	78M	14.834
15/04/2020	0,00%	0,00	9,50	9,25	9,17	9,62	90M	19.246
14/04/2020	1,17%	0,11	9,50	9,64	9,36	9,72	105M	23.352
13/04/2020	5,98%	0,53	9,39	8,85	8,69	9,39	103M	22.560
09/04/2020	-1,01%	-0,09	8,86	9,00	8,80	9,23	78M	19.614
08/04/2020	0,11%	0,01	8,95	8,98	8,66	9,15	109M	24.128
07/04/2020	-4,08%	-0,38	8,94	9,76	8,88	10,14	151M	33.005
06/04/2020	8,12%	0,70	9,32	9,00	8,90	9,40	125M	23.631
03/04/2020	-2,60%	-0,23	8,62	8,86	8,06	8,99	132M	35.115
02/04/2020	-3,80%	-0,35	8,85	9,40	8,77	9,45	108M	23.445
01/04/2020	3,95%	0,35	9,20	8,41	8,25	9,29	158M	38.242
31/03/2020	-1,12%	-0,10	8,85	9,20	8,85	9,40	132M	29.052
30/03/2020	5,05%	0,43	8,95	8,79	8,54	9,34	134M	26.492
27/03/2020	1,43%	0,12	8,52	8,10	7,87	8,83	120M	24.770
26/03/2020	1,33%	0,11	8,40	8,53	8,08	8,99	136M	30.385
25/03/2020	4,94%	0,39	8,29	7,94	7,75	8,64	148M	23.758
24/03/2020	6,33%	0,47	7,90	8,02	7,81	8,53	127M	25.538
23/03/2020	4,50%	0,32	7,43	7,11	6,66	7,79	142M	34.499
20/03/2020	0,00%	0,00	7,11	7,55	6,44	7,80	161M	40.028
19/03/2020	10,40%	0,67	7,11	6,00	5,50	7,11	182M	49.212
18/03/2020	-18,48%	-1,46	6,44	7,20	5,63	7,27	147M	38.656
17/03/2020	4,22%	0,32	7,90	8,25	7,50	8,59	198M	39.840
16/03/2020	-17,52%	-1,61	7,58	7,66	7,20	8,65	152M	40.945
13/03/2020	25,20%	1,85	9,19	8,94	7,63	9,32	190M	48.610
12/03/2020	-20,04%	-1,84	7,34	7,75	7,15	8,48	104M	23.261
11/03/2020	-7,46%	-0,74	9,18	9,50	8,56	9,85	136M	34.467
10/03/2020	15,75%	1,35	9,92	9,65	8,95	10,14	194M	43.789
09/03/2020	-23,89%	-2,69	8,57	9,90	8,57	9,96	163M	52.481
06/03/2020	-4,82%	-0,57	11,26	11,01	10,66	11,56	202M	42.777
05/03/2020	-7,07%	-0,90	11,83	12,50	11,40	12,50	158M	35.961
04/03/2020	3,50%	0,43	12,73	12,70	12,13	12,90	189M	37.429
03/03/2020	-4,65%	-0,60	12,30	13,00	12,30	13,24	248M	37.875
02/03/2020	6,88%	0,83	12,90	12,29	12,07	12,92	251M	46.239
28/02/2020	0,17%	0,02	12,07	11,99	11,43	12,28	277M	51.111
27/02/2020	-4,82%	-0,61	12,05	12,38	11,94	12,85	348M	56.592
26/02/2020	-9,51%	-1,33	12,66	13,14	12,60	13,50	249M	35.171
21/02/2020	1,60%	0,22	13,99	13,50	13,29	14,15	314M	35.223
20/02/2020	0,15%	0,02	13,77	14,20	13,03	14,24	517M	61.634
19/02/2020	2,15%	0,29	13,75	13,70	13,45	14,04	407M	54.943
18/02/2020	7,34%	0,92	13,46	12,44	12,33	13,57	528M	67.099
17/02/2020	7,64%	0,89	12,54	12,30	11,95	12,69	308M	31.156
14/02/2020	3,10%	0,35	11,65	11,40	10,86	11,65	181M	26.871
13/02/2020	4,82%	0,52	11,30	10,70	10,51	11,30	154M	28.279
12/02/2020	-1,19%	-0,13	10,78	11,02	10,60	11,08	109M	24.862
11/02/2020	5,72%	0,59	10,91	10,52	10,37	10,91	99M	28.169
10/02/2020	-6,94%	-0,77	10,32	11,07	10,26	11,18	135M	29.130
07/02/2020	-3,06%	-0,35	11,09	11,30	11,03	11,40	90M	24.868
06/02/2020	-1,63%	-0,19	11,44	11,73	11,44	11,95	140M	22.789
05/02/2020	2,92%	0,33	11,63	11,44	11,44	11,78	132M	28.743
04/02/2020	0,44%	0,05	11,30	11,50	11,29	11,58	100M	21.878
03/02/2020	2,55%	0,28	11,25	11,18	10,95	11,30	113M	23.838
31/01/2020	1,39%	0,15	10,97	10,60	10,60	11,10	94M	25.214
30/01/2020	-2,52%	-0,28	10,82	10,90	10,54	10,91	156M	29.834
29/01/2020	-4,06%	-0,47	11,10	11,73	11,02	11,80	153M	34.752
28/01/2020	3,12%	0,35	11,57	11,31	11,31	11,57	89M	16.113
27/01/2020	-7,27%	-0,88	11,22	11,56	11,22	11,68	155M	30.275
24/01/2020	-0,33%	-0,04	12,10	12,20	12,00	12,25	97M	14.679
23/01/2020	0,33%	0,04	12,14	11,91	11,83	12,32	147M	25.561
22/01/2020	-2,02%	-0,25	12,10	12,30	11,66	12,30	327M	42.168
21/01/2020	0,65%	0,08	12,35	12,24	12,16	12,48	108M	18.886
20/01/2020	1,40%	0,17	12,27	12,21	12,06	12,39	110M	15.222
17/01/2020	0,00%	0,00	12,10	12,10	11,93	12,44	168M	24.963
16/01/2020	1,60%	0,19	12,10	11,99	11,85	12,56	300M	47.993
15/01/2020	4,84%	0,55	11,91	11,40	11,40	11,96	259M	47.740
14/01/2020	2,81%	0,31	11,36	11,18	11,17	11,48	165M	26.206
13/01/2020	2,79%	0,30	11,05	10,85	10,80	11,05	114M	27.611
10/01/2020	-1,47%	-0,16	10,75	11,02	10,63	11,12	150M	26.295
09/01/2020	2,35%	0,25	10,91	10,75	10,72	11,15	247M	35.314
08/01/2020	2,50%	0,26	10,66	10,40	10,36	10,70	173M	31.342
07/01/2020	3,07%	0,31	10,40	10,21	10,18	10,47	212M	35.296
06/01/2020	-1,85%	-0,19	10,09	10,20	10,03	10,25	110M	21.878
03/01/2020	2,19%	0,22	10,28	9,90	9,69	10,34	187M	25.145
02/01/2020	1,00%	0,10	10,06	10,08	9,98	10,18	149M	27.962
30/12/2019	2,05%	0,20	9,96	9,82	9,70	10,00	172M	30.440
27/12/2019	0,72%	0,07	9,76	9,82	9,62	9,90	169M	28.225
26/12/2019	3,09%	0,29	9,69	9,55	9,42	9,75	242M	41.627
23/12/2019	-0,95%	-0,09	9,40	9,59	9,25	9,69	252M	44.491
20/12/2019	-2,37%	-0,23	9,49	9,80	9,37	9,99	321M	52.582
19/12/2019	-5,17%	-0,53	9,72	10,20	9,72	10,20	245M	40.448
18/12/2019	-4,21%	-0,45	10,25	10,30	10,11	10,42	280M	46.510
17/12/2019	-1,56%	-0,17	10,70	10,90	10,70	10,96	56M	14.901
16/12/2019	-0,37%	-0,04	10,87	10,95	10,81	11,05	43M	10.472
13/12/2019	-	-	10,91	11,02	10,89	11,09	35M	12.067

Date,Open,High,Low,Close,Volume
01-Jul-20,12.45,12.82,12.13,12.37,150299983
30-Jun-20,12.38,12.63,12.35,12.61,103504530
29-Jun-20,12.52,12.67,12.36,12.56,59966952
26-Jun-20,12.73,12.97,12.41,12.55,90305403
25-Jun-20,12.86,12.93,12.58,12.71,76148236
24-Jun-20,12.57,12.93,12.27,12.91,130455746
23-Jun-20,12.96,13.07,12.45,12.50,127700235
22-Jun-20,13.17,13.20,12.80,12.83,120146126
19-Jun-20,13.47,13.60,13.00,13.20,231258143
18-Jun-20,13.11,13.61,12.94,13.47,198193861
17-Jun-20,13.31,13.46,12.90,13.02,174453051
16-Jun-20,12.98,13.38,12.81,13.12,216244234
15-Jun-20,12.60,12.97,12.55,12.80,137206195
12-Jun-20,12.19,12.99,11.88,12.88,169017787
10-Jun-20,12.80,12.80,12.31,12.60,140294782
09-Jun-20,12.91,13.19,12.55,12.66,158050978
08-Jun-20,12.75,12.91,12.60,12.87,71549872
05-Jun-20,13.23,13.24,12.68,12.68,212708223
04-Jun-20,12.63,13.19,12.57,13.15,153783396
03-Jun-20,13.09,13.30,12.37,12.75,248237716
02-Jun-20,13.15,13.22,12.90,13.02,139940196
01-Jun-20,13.00,13.50,12.79,13.15,173374117
29-May-20,12.85,13.36,12.50,13.03,217938142
28-May-20,13.16,13.23,12.80,12.89,148483072
27-May-20,12.77,13.14,12.66,13.05,226678305
26-May-20,12.38,12.75,12.06,12.35,383091438
25-May-20,12.78,12.90,12.30,12.30,157108149
22-May-20,12.32,12.89,12.20,12.63,164467743
21-May-20,13.14,13.17,12.30,12.51,226645451
20-May-20,13.66,13.77,13.01,13.06,229369360
19-May-20,14.00,14.25,12.96,13.48,406051892
18-May-20,14.40,14.49,13.04,13.11,254356964
15-May-20,14.20,14.37,13.82,14.04,241021476
14-May-20,14.62,14.93,14.09,14.35,214684724
13-May-20,14.48,14.88,14.24,14.51,192716641
12-May-20,13.99,14.47,13.58,14.27,204342560
11-May-20,13.25,14.29,13.06,13.75,215470637
08-May-20,13.80,13.97,13.11,13.25,144009781
07-May-20,12.99,14.10,12.98,13.62,298895383
06-May-20,12.55,12.78,12.31,12.69,100158237
05-May-20,12.77,13.14,12.37,12.50,124425547
04-May-20,12.35,12.88,12.27,12.47,184243436
30-Apr-20,12.32,12.84,12.08,12.84,193563837
29-Apr-20,12.60,12.98,12.26,12.51,186588148
28-Apr-20,11.80,12.55,11.75,12.54,254775326
27-Apr-20,10.64,11.70,10.57,11.50,208390599
24-Apr-20,10.35,10.97,9.71,10.45,230260484
23-Apr-20,10.55,10.67,10.07,10.47,126194099
22-Apr-20,9.61,10.49,9.61,10.33,150424989
20-Apr-20,9.19,9.69,9.01,9.57,69646826
17-Apr-20,9.69,9.69,9.26,9.38,55434376
16-Apr-20,9.75,9.82,9.33,9.39,78005766
15-Apr-20,9.25,9.62,9.17,9.50,89761021
14-Apr-20,9.64,9.72,9.36,9.50,105455347
13-Apr-20,8.85,9.39,8.69,9.39,102944351
09-Apr-20,9.00,9.23,8.80,8.86,77658649
08-Apr-20,8.98,9.15,8.66,8.95,108999686
07-Apr-20,9.76,10.14,8.88,8.94,150608259
06-Apr-20,9.00,9.40,8.90,9.32,124726629
03-Apr-20,8.86,8.99,8.06,8.62,131736875
02-Apr-20,9.40,9.45,8.77,8.85,108011502
01-Apr-20,8.41,9.29,8.25,9.20,158193269
31-Mar-20,9.20,9.40,8.85,8.85,131992055
30-Mar-20,8.79,9.34,8.54,8.95,133695222
27-Mar-20,8.10,8.83,7.87,8.52,120119158
26-Mar-20,8.53,8.99,8.08,8.40,136479853
25-Mar-20,7.94,8.64,7.75,8.29,147777847
24-Mar-20,8.02,8.53,7.81,7.90,127267720
23-Mar-20,7.11,7.79,6.66,7.43,142387878
20-Mar-20,7.55,7.80,6.44,7.11,160640424
19-Mar-20,6.00,7.11,5.50,7.11,182288567
18-Mar-20,7.20,7.27,5.63,6.44,146644796
17-Mar-20,8.25,8.59,7.50,7.90,198110576
16-Mar-20,7.66,8.65,7.20,7.58,151589434
13-Mar-20,8.94,9.32,7.63,9.19,190050399
12-Mar-20,7.75,8.48,7.15,7.34,104114273
11-Mar-20,9.50,9.85,8.56,9.18,136221791
10-Mar-20,9.65,10.14,8.95,9.92,193955334
09-Mar-20,9.90,9.96,8.57,8.57,162887403
06-Mar-20,11.01,11.56,10.66,11.26,201858761
05-Mar-20,12.50,12.50,11.40,11.83,157581047
04-Mar-20,12.70,12.90,12.13,12.73,189355915
03-Mar-20,13.00,13.24,12.30,12.30,248390481
02-Mar-20,12.29,12.92,12.07,12.90,250663699
28-Feb-20,11.99,12.28,11.43,12.07,277004752
27-Feb-20,12.38,12.85,11.94,12.05,348320076
26-Feb-20,13.14,13.50,12.60,12.66,249326651
21-Feb-20,13.50,14.15,13.29,13.99,313933571
20-Feb-20,14.20,14.24,13.03,13.77,517321957
19-Feb-20,13.70,14.04,13.45,13.75,406973876
18-Feb-20,12.44,13.57,12.33,13.46,527640315
17-Feb-20,12.30,12.69,11.95,12.54,308239817
14-Feb-20,11.40,11.65,10.86,11.65,180622333
13-Feb-20,10.70,11.30,10.51,11.30,153873886
12-Feb-20,11.02,11.08,10.60,10.78,108686042
11-Feb-20,10.52,10.91,10.37,10.91,99196776
10-Feb-20,11.07,11.18,10.26,10.32,135003328
07-Feb-20,11.30,11.40,11.03,11.09,90463506
06-Feb-20,11.73,11.95,11.44,11.44,139990517
05-Feb-20,11.44,11.78,11.44,11.63,131546296
04-Feb-20,11.50,11.58,11.29,11.30,100206803
03-Feb-20,11.18,11.30,10.95,11.25,112861432
31-Jan-20,10.60,11.10,10.60,10.97,93878385
30-Jan-20,10.90,10.91,10.54,10.82,155514445
29-Jan-20,11.73,11.80,11.02,11.10,153207215
28-Jan-20,11.31,11.57,11.31,11.57,88851977
27-Jan-20,11.56,11.68,11.22,11.22,154943921
24-Jan-20,12.20,12.25,12.00,12.10,96844488
23-Jan-20,11.91,12.32,11.83,12.14,147050796
22-Jan-20,12.30,12.30,11.66,12.10,327215626
21-Jan-20,12.24,12.48,12.16,12.35,108020375
20-Jan-20,12.21,12.39,12.06,12.27,109501679
17-Jan-20,12.10,12.44,11.93,12.10,168098246
16-Jan-20,11.99,12.56,11.85,12.10,299747675
15-Jan-20,11.40,11.96,11.40,11.91,258966550
14-Jan-20,11.18,11.48,11.17,11.36,165072900
13-Jan-20,10.85,11.05,10.80,11.05,113652489
10-Jan-20,11.02,11.12,10.63,10.75,149686165
09-Jan-20,10.75,11.15,10.72,10.91,247322514
08-Jan-20,10.40,10.70,10.36,10.66,172679079
07-Jan-20,10.21,10.47,10.18,10.40,211772477
06-Jan-20,10.20,10.25,10.03,10.09,110440455
03-Jan-20,9.90,10.34,9.69,10.28,187155171
02-Jan-20,10.08,10.18,9.98,10.06,148576618
30-Dec-19,9.82,10.00,9.70,9.96,172460571
27-Dec-19,9.82,9.90,9.62,9.76,169096619
26-Dec-19,9.55,9.75,9.42,9.69,242035009
23-Dec-19,9.59,9.69,9.25,9.40,251795920
20-Dec-19,9.80,9.99,9.37,9.49,321321526
19-Dec-19,10.20,10.20,9.72,9.72,244558656
18-Dec-19,10.30,10.42,10.11,10.25,280146915
17-Dec-19,10.90,10.96,10.70,10.70,55785948
16-Dec-19,10.95,11.05,10.81,10.87,43436955
13-Dec-19,11.02,11.09,10.89,10.91,35421843

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar