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
21/09/2020	0,61%	0,10	16,53	16,06	16,01	16,63	155M	24.614
18/09/2020	-0,67%	-0,11	16,43	16,47	16,29	17,10	203M	32.642
17/09/2020	-0,96%	-0,16	16,54	16,52	16,06	16,78	216M	32.275
16/09/2020	-2,40%	-0,41	16,70	17,22	16,28	17,37	335M	47.030
15/09/2020	3,63%	0,60	17,11	16,85	15,90	17,14	270M	36.065
14/09/2020	2,42%	0,39	16,51	16,33	16,19	16,66	113M	21.394
11/09/2020	-2,89%	-0,48	16,12	16,61	16,11	16,74	151M	26.388
10/09/2020	2,03%	0,33	16,60	16,33	16,08	17,04	239M	39.201
09/09/2020	-0,37%	-0,06	16,27	16,40	16,20	16,55	99M	20.325
08/09/2020	-2,33%	-0,39	16,33	16,73	16,20	16,73	118M	22.826
04/09/2020	-1,07%	-0,18	16,72	16,95	16,31	17,03	177M	23.473

03/09/2020	-3,54%	-0,62	16,90	17,51	16,72	17,54	190M	33.164
02/09/2020	1,86%	0,32	17,52	17,34	17,12	17,61	182M	24.127
01/09/2020	-3,37%	-0,60	17,20	17,95	17,11	18,03	247M	35.974
31/08/2020	1,02%	0,18	17,80	17,65	17,45	17,87	159M	24.012
28/08/2020	-1,40%	-0,25	17,62	17,97	17,61	18,12	170M	25.808
27/08/2020	-1,11%	-0,20	17,87	18,06	17,87	18,34	200M	28.661
26/08/2020	1,35%	0,24	18,07	17,80	17,42	18,38	313M	42.952
25/08/2020	0,11%	0,02	17,83	17,86	17,76	18,35	296M	36.380
24/08/2020	1,95%	0,34	17,81	17,64	17,54	18,20	223M	32.202
21/08/2020	0,06%	0,01	17,47	17,55	17,27	17,81	255M	34.424
20/08/2020	1,39%	0,24	17,46	17,10	16,92	17,97	606M	84.522
19/08/2020	5,97%	0,97	17,22	16,14	16,14	17,31	387M	49.032
18/08/2020	1,06%	0,17	16,25	16,38	15,71	16,38	265M	39.718
17/08/2020	5,37%	0,82	16,08	15,19	15,17	16,50	557M	66.616
14/08/2020	3,25%	0,48	15,26	14,90	14,79	15,54	336M	58.578
13/08/2020	0,41%	0,06	14,78	15,61	14,52	16,30	803M	88.742
12/08/2020	4,77%	0,67	14,72	14,18	13,93	14,80	199M	31.279
11/08/2020	-0,78%	-0,11	14,05	14,36	13,87	14,58	205M	36.617
10/08/2020	2,16%	0,30	14,16	13,96	13,57	14,27	153M	22.786
07/08/2020	-0,57%	-0,08	13,86	13,90	13,68	14,20	129M	25.873
06/08/2020	-0,85%	-0,12	13,94	14,11	13,81	14,20	114M	23.947
05/08/2020	-0,64%	-0,09	14,06	14,33	13,85	14,33	110M	23.311
04/08/2020	-2,41%	-0,35	14,15	14,52	13,93	14,57	108M	23.483
03/08/2020	0,62%	0,09	14,50	14,65	14,32	14,75	120M	24.319
31/07/2020	-1,50%	-0,22	14,41	14,54	14,13	14,61	142M	20.742
30/07/2020	0,55%	0,08	14,63	14,43	14,33	14,74	101M	17.873
29/07/2020	-2,68%	-0,40	14,55	15,15	14,37	15,24	204M	32.949
28/07/2020	0,47%	0,07	14,95	14,98	14,63	15,06	129M	23.376
27/07/2020	0,34%	0,05	14,88	14,99	14,70	15,17	111M	20.306
24/07/2020	-2,18%	-0,33	14,83	15,06	14,31	15,07	155M	27.574
23/07/2020	-1,30%	-0,20	15,16	15,49	14,90	15,89	192M	39.714
22/07/2020	0,52%	0,08	15,36	15,30	15,06	15,75	197M	34.404
21/07/2020	1,19%	0,18	15,28	15,22	14,88	15,84	222M	29.906
20/07/2020	3,35%	0,49	15,10	14,83	14,76	15,63	353M	42.075
17/07/2020	8,71%	1,17	14,61	13,60	13,52	14,69	364M	45.464
16/07/2020	0,90%	0,12	13,44	13,30	13,18	13,94	220M	30.435
15/07/2020	3,50%	0,45	13,32	12,97	12,77	13,46	165M	25.788
14/07/2020	-1,00%	-0,13	12,87	13,05	12,69	13,19	96M	18.115
13/07/2020	-2,11%	-0,28	13,00	13,40	13,00	13,90	193M	31.263
10/07/2020	1,53%	0,20	13,28	13,02	12,93	13,62	140M	20.200
09/07/2020	-1,73%	-0,23	13,08	13,31	12,98	13,37	103M	18.149
08/07/2020	-2,28%	-0,31	13,31	13,66	13,13	13,78	172M	25.009
07/07/2020	7,92%	1,00	13,62	12,69	12,69	13,81	433M	45.682
06/07/2020	2,19%	0,27	12,62	12,45	12,25	12,66	100M	16.398
03/07/2020	1,23%	0,15	12,35	12,26	12,20	12,42	54M	7.436
02/07/2020	-1,37%	-0,17	12,20	12,52	12,16	12,56	123M	22.888
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	-	-	9,18	9,50	8,56	9,85	136M	34.467

Date,Open,High,Low,Close,Volume
21-Sep-20,16.06,16.63,16.01,16.53,154555934
18-Sep-20,16.47,17.10,16.29,16.43,202766476
17-Sep-20,16.52,16.78,16.06,16.54,215620368
16-Sep-20,17.22,17.37,16.28,16.70,334997381
15-Sep-20,16.85,17.14,15.90,17.11,269811760
14-Sep-20,16.33,16.66,16.19,16.51,112572703
11-Sep-20,16.61,16.74,16.11,16.12,151488034
10-Sep-20,16.33,17.04,16.08,16.60,239461774
09-Sep-20,16.40,16.55,16.20,16.27,98982415
08-Sep-20,16.73,16.73,16.20,16.33,117743874
04-Sep-20,16.95,17.03,16.31,16.72,176881699
03-Sep-20,17.51,17.54,16.72,16.90,190448443
02-Sep-20,17.34,17.61,17.12,17.52,182488545
01-Sep-20,17.95,18.03,17.11,17.20,247375929
31-Aug-20,17.65,17.87,17.45,17.80,158871106
28-Aug-20,17.97,18.12,17.61,17.62,170405403
27-Aug-20,18.06,18.34,17.87,17.87,200355426
26-Aug-20,17.80,18.38,17.42,18.07,312932208
25-Aug-20,17.86,18.35,17.76,17.83,295594348
24-Aug-20,17.64,18.20,17.54,17.81,223287008
21-Aug-20,17.55,17.81,17.27,17.47,255428870
20-Aug-20,17.10,17.97,16.92,17.46,606018871
19-Aug-20,16.14,17.31,16.14,17.22,386920955
18-Aug-20,16.38,16.38,15.71,16.25,264645601
17-Aug-20,15.19,16.50,15.17,16.08,556694887
14-Aug-20,14.90,15.54,14.79,15.26,336422447
13-Aug-20,15.61,16.30,14.52,14.78,802949011
12-Aug-20,14.18,14.80,13.93,14.72,198923744
11-Aug-20,14.36,14.58,13.87,14.05,205157413
10-Aug-20,13.96,14.27,13.57,14.16,152971883
07-Aug-20,13.90,14.20,13.68,13.86,128918366
06-Aug-20,14.11,14.20,13.81,13.94,113695412
05-Aug-20,14.33,14.33,13.85,14.06,110018044
04-Aug-20,14.52,14.57,13.93,14.15,107563483
03-Aug-20,14.65,14.75,14.32,14.50,120426822
31-Jul-20,14.54,14.61,14.13,14.41,142157697
30-Jul-20,14.43,14.74,14.33,14.63,100649125
29-Jul-20,15.15,15.24,14.37,14.55,203559802
28-Jul-20,14.98,15.06,14.63,14.95,129074527
27-Jul-20,14.99,15.17,14.70,14.88,110553870
24-Jul-20,15.06,15.07,14.31,14.83,154558171
23-Jul-20,15.49,15.89,14.90,15.16,192290199
22-Jul-20,15.30,15.75,15.06,15.36,196501629
21-Jul-20,15.22,15.84,14.88,15.28,221901310
20-Jul-20,14.83,15.63,14.76,15.10,352844424
17-Jul-20,13.60,14.69,13.52,14.61,363896421
16-Jul-20,13.30,13.94,13.18,13.44,220129789
15-Jul-20,12.97,13.46,12.77,13.32,165270250
14-Jul-20,13.05,13.19,12.69,12.87,95905651
13-Jul-20,13.40,13.90,13.00,13.00,192904586
10-Jul-20,13.02,13.62,12.93,13.28,140382513
09-Jul-20,13.31,13.37,12.98,13.08,103363221
08-Jul-20,13.66,13.78,13.13,13.31,171535958
07-Jul-20,12.69,13.81,12.69,13.62,432513745
06-Jul-20,12.45,12.66,12.25,12.62,99826938
03-Jul-20,12.26,12.42,12.20,12.35,54355344
02-Jul-20,12.52,12.56,12.16,12.20,123248648
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

*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
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

Cotação atual, histórico e gráfico do papel: MRFG3

cotações, gráficos e mais...