ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
08/12/20232,58%0,249,539,329,209,5375M14.270
07/12/2023-1,48%-0,149,299,439,239,5480M14.486
06/12/2023-1,05%-0,109,439,499,209,59130M18.178
05/12/2023-4,03%-0,409,539,929,4810,03142M19.888
04/12/2023-1,10%-0,119,9310,079,9210,29106M18.572
01/12/20233,29%0,3210,049,729,5510,04145M21.881
30/11/2023-6,54%-0,689,7210,429,7210,56250M26.725
29/11/20234,73%0,4710,409,939,7810,41218M24.379
28/11/20236,77%0,639,939,319,319,93150M20.658
27/11/20231,97%0,189,309,159,009,3089M14.168
24/11/20231,22%0,119,128,988,919,2171M9.807
23/11/20231,24%0,119,018,918,889,1071M10.576
22/11/20235,58%0,478,908,638,579,10194M24.367
21/11/20231,93%0,168,438,388,178,4574M10.719
20/11/20230,61%0,058,278,228,118,2854M9.153
17/11/2023-2,03%-0,178,228,398,108,54107M14.702
16/11/20236,20%0,498,397,927,868,40114M22.763
14/11/20234,50%0,347,907,497,467,98116M25.383
13/11/2023-0,53%-0,047,567,607,497,6839M9.005
10/11/20231,33%0,107,607,527,517,7862M14.029
09/11/2023-0,13%-0,017,507,537,317,7094M15.159
08/11/2023-1,96%-0,157,517,667,387,6882M19.988
07/11/20234,64%0,347,667,317,317,74128M20.431
06/11/20238,61%0,587,326,786,777,40106M17.873
03/11/20233,69%0,246,746,646,646,7956M14.016
01/11/20230,62%0,046,506,476,426,5856M12.480
31/10/20232,87%0,186,466,316,286,5027M7.571
30/10/2023-1,57%-0,106,286,416,276,4129M7.317
27/10/2023-2,00%-0,136,386,506,356,6548M13.987
26/10/20232,52%0,166,516,356,316,5845M11.174
25/10/2023-1,24%-0,086,356,426,236,4266M11.881
24/10/20231,10%0,076,436,426,336,4642M8.942
23/10/20230,63%0,046,366,296,276,4337M7.254
20/10/2023-0,32%-0,026,326,316,256,3948M7.386
19/10/2023-3,21%-0,216,346,566,316,5890M12.373
18/10/2023-1,50%-0,106,556,646,516,6562M16.956
17/10/2023-3,90%-0,276,656,886,626,88114M23.821
16/10/20231,02%0,076,926,906,846,9943M8.828
13/10/2023-2,28%-0,166,856,976,766,9883M14.098
11/10/2023-0,57%-0,047,017,086,897,1068M10.954
10/10/20232,62%0,187,056,886,857,0661M12.303
09/10/20230,15%0,016,876,796,566,8792M14.835
06/10/20230,00%0,006,866,786,706,9352M12.178
05/10/2023-0,58%-0,046,866,916,716,9466M11.527
04/10/2023-2,68%-0,196,907,136,907,1470M12.567
03/10/2023-1,25%-0,097,097,186,987,2773M11.604
02/10/20230,70%0,057,187,197,147,2658M9.199
29/09/20230,71%0,057,137,177,097,2866M9.977
28/09/20230,28%0,027,087,057,007,1839M6.767
27/09/20230,86%0,067,067,046,967,2284M11.697
26/09/20230,29%0,027,007,006,957,1049M13.380
25/09/2023-0,85%-0,066,987,026,907,0685M10.401
22/09/2023-1,40%-0,107,047,177,047,2447M8.121
21/09/2023-2,06%-0,157,147,187,017,2062M13.707
20/09/2023-1,75%-0,137,297,417,277,4757M10.164
19/09/20234,07%0,297,427,157,027,42104M13.475
18/09/2023-1,66%-0,127,137,246,917,24151M20.687
15/09/2023-1,76%-0,137,257,377,217,3895M9.316
14/09/2023-1,34%-0,107,387,497,327,5360M9.479
13/09/2023-1,71%-0,137,487,617,467,67126M15.543
12/09/20232,01%0,157,617,467,387,75175M18.538
11/09/2023-1,84%-0,147,467,557,417,5781M11.360
08/09/20234,11%0,307,607,327,237,60121M17.145
06/09/2023-0,41%-0,037,307,337,247,4785M22.699
05/09/2023-0,14%-0,017,337,237,137,4094M15.061
04/09/2023-0,27%-0,027,347,327,277,5378M9.148
01/09/2023-0,67%-0,057,367,407,267,48164M27.984
31/08/20230,54%0,047,417,327,147,50161M29.018
30/08/2023-1,07%-0,087,377,437,097,49178M26.753
29/08/202310,70%0,727,457,497,277,75434M41.382
28/08/20233,54%0,236,736,526,426,75153M18.189
25/08/2023-4,27%-0,296,506,816,506,81142M21.862
24/08/2023-1,02%-0,076,796,906,776,98117M14.825
23/08/2023-1,58%-0,116,867,006,787,02127M23.653
22/08/2023-1,83%-0,136,977,156,927,16122M17.609
21/08/2023-3,40%-0,257,107,357,077,37102M16.826
18/08/20230,14%0,017,357,267,097,4186M17.245
17/08/2023-3,55%-0,277,347,677,307,8469M17.257
16/08/2023-0,91%-0,077,617,737,617,7952M11.470
15/08/2023-0,52%-0,047,687,477,187,87157M17.955
14/08/2023-2,28%-0,187,727,907,707,9087M9.130
11/08/20230,25%0,027,907,937,848,0239M6.737
10/08/20231,03%0,087,887,877,807,9743M8.461
09/08/2023-1,76%-0,147,807,957,708,0459M13.537
08/08/2023-1,85%-0,157,948,067,938,0941M7.512
07/08/20230,75%0,068,098,137,848,25102M15.013
04/08/20235,66%0,438,037,607,558,08160M30.025
03/08/20231,06%0,087,607,597,487,7056M7.369
02/08/20230,94%0,077,527,407,367,5750M13.791
01/08/20230,40%0,037,457,407,337,6268M12.243
31/07/20234,65%0,337,427,157,127,4580M11.528
28/07/20234,11%0,287,096,886,757,1789M15.224
27/07/2023-1,45%-0,106,816,956,807,0247M10.473
26/07/20231,17%0,086,916,826,776,9446M9.530
25/07/2023-1,59%-0,116,837,006,767,0391M16.421
24/07/2023-3,88%-0,286,947,226,817,22121M20.721
21/07/20231,12%0,087,227,117,087,2725M6.798
20/07/2023-1,11%-0,087,147,227,097,3053M14.243
19/07/20230,00%0,007,227,237,187,3231M8.283
18/07/2023-1,77%-0,137,227,327,167,3343M8.050
17/07/2023-0,68%-0,057,357,307,147,4466M10.532
14/07/2023-1,73%-0,137,407,567,347,6053M10.618
13/07/2023-0,26%-0,027,537,637,537,7031M5.311
12/07/20232,03%0,157,557,577,507,7990M18.562
11/07/2023-1,60%-0,127,407,567,317,6060M16.577
10/07/20230,40%0,037,527,557,437,5847M6.733
07/07/20232,74%0,207,497,347,307,5541M9.512
06/07/2023-2,41%-0,187,297,437,167,4555M14.706
05/07/20234,92%0,357,477,107,057,6390M14.169
04/07/2023-1,11%-0,087,127,237,097,3448M8.217
03/07/2023-0,96%-0,077,207,347,197,4443M10.653
30/06/20231,82%0,137,277,227,177,4551M15.271
29/06/20232,59%0,187,147,016,917,3274M13.799
28/06/2023-3,20%-0,236,967,196,907,2490M25.534
27/06/2023-0,69%-0,057,197,317,137,4574M13.720
26/06/2023-2,82%-0,217,247,457,157,5065M18.014
23/06/2023-1,46%-0,117,457,627,437,6944M9.193
22/06/2023-1,05%-0,087,567,607,397,6354M8.903
21/06/2023-1,29%-0,107,647,807,607,8147M7.655
20/06/20233,48%0,267,747,487,437,7786M14.555
19/06/20233,46%0,257,487,247,177,5359M7.662
16/06/2023-4,11%-0,317,237,587,237,5883M13.062
15/06/20232,03%0,157,547,407,387,5756M10.270
14/06/20230,54%0,047,397,387,317,4575M13.821
13/06/20231,24%0,097,357,307,227,4281M16.815
12/06/20231,68%0,127,267,197,067,3263M14.107
09/06/20232,00%0,147,147,027,007,2067M12.368
07/06/2023-1,13%-0,087,007,086,917,1764M13.486
06/06/20234,27%0,297,086,806,757,09103M16.135
05/06/20231,49%0,106,796,716,646,8155M8.414
02/06/20230,60%0,046,696,686,536,8082M19.399
01/06/20230,15%0,016,656,656,556,7998M25.302
31/05/20236,24%0,396,646,356,316,69219M29.486
30/05/2023--6,256,446,216,4560M11.473


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito