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
26/07/2024	3,18%	0,35	11,35	11,11	10,98	11,43	52M	13.187
25/07/2024	-0,18%	-0,02	11,00	10,98	10,74	11,06	47M	14.387
24/07/2024	-0,18%	-0,02	11,02	11,00	10,95	11,16	45M	14.153
23/07/2024	-2,04%	-0,23	11,04	11,27	10,96	11,30	32M	8.780
22/07/2024	0,62%	0,07	11,27	11,22	11,18	11,42	39M	10.895
19/07/2024	-0,18%	-0,02	11,20	11,21	10,79	11,32	124M	18.241
18/07/2024	-9,08%	-1,12	11,22	12,24	11,17	12,27	143M	28.036
17/07/2024	1,15%	0,14	12,34	12,11	12,11	12,44	48M	11.986
16/07/2024	-1,13%	-0,14	12,20	12,31	12,10	12,37	37M	8.802
15/07/2024	0,65%	0,08	12,34	12,32	12,24	12,45	36M	10.003
12/07/2024	1,91%	0,23	12,26	12,05	11,99	12,31	37M	9.145
11/07/2024	1,01%	0,12	12,03	12,06	11,95	12,19	48M	11.409
10/07/2024	0,00%	0,00	11,91	11,88	11,67	12,08	49M	14.230
09/07/2024	-1,89%	-0,23	11,91	12,09	11,87	12,24	125M	11.257
08/07/2024	-1,54%	-0,19	12,14	12,51	12,05	12,54	36M	9.529
05/07/2024	2,32%	0,28	12,33	12,06	12,05	12,49	72M	15.936
04/07/2024	0,25%	0,03	12,05	12,01	11,91	12,18	44M	8.571
03/07/2024	-6,46%	-0,83	12,02	12,95	12,01	12,99	110M	20.208
02/07/2024	2,23%	0,28	12,85	12,51	12,51	12,98	88M	19.691
01/07/2024	1,70%	0,21	12,57	12,47	12,25	12,68	78M	20.832
28/06/2024	1,56%	0,19	12,36	12,19	12,04	12,36	70M	17.624
27/06/2024	6,38%	0,73	12,17	11,50	11,50	12,25	89M	18.064
26/06/2024	1,69%	0,19	11,44	11,24	11,14	11,47	56M	17.386
25/06/2024	0,09%	0,01	11,25	11,24	11,07	11,27	40M	11.797
24/06/2024	-0,09%	-0,01	11,24	11,26	11,17	11,49	42M	12.335
21/06/2024	1,08%	0,12	11,25	11,06	10,99	11,25	87M	22.238
20/06/2024	2,30%	0,25	11,13	10,95	10,95	11,27	89M	22.685
19/06/2024	3,03%	0,32	10,88	10,59	10,55	11,09	89M	18.336
18/06/2024	3,02%	0,31	10,56	10,20	10,16	10,61	77M	17.950
17/06/2024	-2,57%	-0,27	10,25	10,48	10,16	10,48	51M	12.538
14/06/2024	-1,50%	-0,16	10,52	10,63	10,48	10,82	47M	15.192
13/06/2024	-1,84%	-0,20	10,68	10,84	10,50	10,90	64M	17.564
12/06/2024	-3,97%	-0,45	10,88	11,40	10,82	11,43	79M	25.011
11/06/2024	2,26%	0,25	11,33	11,06	10,83	11,47	74M	16.889
10/06/2024	-0,36%	-0,04	11,08	11,11	10,86	11,22	59M	12.254
07/06/2024	1,09%	0,12	11,12	10,94	10,88	11,30	58M	16.969
06/06/2024	0,46%	0,05	11,00	10,90	10,81	11,06	38M	12.425
05/06/2024	-1,53%	-0,17	10,95	11,13	10,83	11,20	59M	19.262
04/06/2024	-3,05%	-0,35	11,12	11,50	11,10	11,55	63M	10.598
03/06/2024	1,68%	0,19	11,47	11,30	11,14	11,58	51M	14.178
31/05/2024	-1,66%	-0,19	11,28	11,40	11,21	11,47	63M	12.754
29/05/2024	-1,38%	-0,16	11,47	11,59	11,43	11,76	69M	12.951
28/05/2024	0,09%	0,01	11,63	11,73	11,52	11,81	67M	11.246
27/05/2024	-0,85%	-0,10	11,62	11,71	11,52	11,74	21M	5.733
24/05/2024	-1,26%	-0,15	11,72	11,86	11,62	11,94	34M	7.560
23/05/2024	1,37%	0,16	11,87	11,70	11,49	11,87	74M	14.453
22/05/2024	-3,14%	-0,38	11,71	12,00	11,64	12,13	100M	18.868
21/05/2024	1,34%	0,16	12,09	11,93	11,86	12,14	115M	19.111
20/05/2024	3,56%	0,41	11,93	11,53	11,49	11,94	112M	22.339
17/05/2024	2,13%	0,24	11,52	11,28	11,26	11,66	163M	25.516
16/05/2024	4,44%	0,48	11,28	10,48	10,18	11,38	415M	39.687
15/05/2024	6,30%	0,64	10,80	10,16	10,13	10,85	93M	21.354
14/05/2024	0,89%	0,09	10,16	10,13	10,06	10,37	73M	10.948
13/05/2024	1,21%	0,12	10,07	9,91	9,89	10,18	48M	12.918
10/05/2024	-4,33%	-0,45	9,95	10,31	9,94	10,36	50M	12.298
09/05/2024	-0,38%	-0,04	10,40	10,29	10,23	10,54	73M	18.139
08/05/2024	11,18%	1,05	10,44	9,86	9,76	10,52	206M	27.854
07/05/2024	3,30%	0,30	9,39	9,08	9,08	9,44	81M	14.490
06/05/2024	-4,92%	-0,47	9,09	9,60	9,05	9,60	101M	22.425
03/05/2024	0,53%	0,05	9,56	9,59	9,53	9,78	64M	14.780
02/05/2024	0,63%	0,06	9,51	9,56	9,43	9,64	49M	15.180
30/04/2024	-2,38%	-0,23	9,45	9,68	9,45	9,68	47M	14.028
29/04/2024	-0,92%	-0,09	9,68	9,72	9,63	9,80	28M	6.809
26/04/2024	0,93%	0,09	9,77	9,75	9,66	9,87	72M	9.029
25/04/2024	0,94%	0,09	9,68	9,59	9,47	9,76	40M	9.213
24/04/2024	0,00%	0,00	9,59	9,61	9,49	9,70	42M	12.687
23/04/2024	-1,44%	-0,14	9,59	9,68	9,48	9,71	144M	16.041
22/04/2024	-0,71%	-0,07	9,73	9,78	9,53	9,80	59M	17.628
19/04/2024	0,82%	0,08	9,80	9,68	9,55	9,88	93M	17.238
18/04/2024	0,00%	0,00	9,72	9,70	9,63	9,82	80M	18.930
17/04/2024	-6,45%	-0,67	9,72	10,42	9,70	10,44	95M	22.271
16/04/2024	-0,38%	-0,04	10,39	10,40	10,34	10,85	122M	23.581
15/04/2024	4,82%	0,48	10,43	10,05	9,84	10,68	141M	26.354
12/04/2024	-4,05%	-0,42	9,95	10,39	9,92	10,39	55M	13.086
11/04/2024	-0,67%	-0,07	10,37	10,35	10,22	10,51	56M	9.822
10/04/2024	-3,42%	-0,37	10,44	10,75	10,29	10,77	78M	17.412
09/04/2024	1,79%	0,19	10,81	10,70	10,50	10,91	129M	22.956
08/04/2024	3,51%	0,36	10,62	10,29	10,24	10,64	72M	15.631
05/04/2024	0,20%	0,02	10,26	10,24	10,20	10,45	83M	16.907
04/04/2024	0,99%	0,10	10,24	10,25	10,07	10,34	70M	15.661
03/04/2024	-0,29%	-0,03	10,14	10,18	9,89	10,26	61M	12.804
02/04/2024	-1,36%	-0,14	10,17	10,22	9,99	10,29	91M	15.334
01/04/2024	0,00%	0,00	10,31	10,28	10,09	10,35	74M	16.475
28/03/2024	12,80%	1,17	10,31	9,40	9,32	10,45	231M	29.427
27/03/2024	-2,45%	-0,23	9,14	9,34	9,04	9,34	64M	13.562
26/03/2024	-3,60%	-0,35	9,37	9,65	9,36	9,73	52M	11.898
25/03/2024	1,04%	0,10	9,72	9,63	9,57	9,78	36M	10.143
22/03/2024	-6,60%	-0,68	9,62	10,26	9,62	10,29	95M	17.917
21/03/2024	2,69%	0,27	10,30	10,06	10,03	10,30	46M	7.884
20/03/2024	0,50%	0,05	10,03	9,96	9,84	10,06	41M	10.917
19/03/2024	0,30%	0,03	9,98	9,95	9,84	10,00	30M	7.861
18/03/2024	-0,80%	-0,08	9,95	10,01	9,75	10,04	41M	13.077
15/03/2024	-2,24%	-0,23	10,03	10,20	9,98	10,36	65M	13.007
14/03/2024	3,22%	0,32	10,26	10,02	9,84	10,30	72M	17.840
13/03/2024	2,69%	0,26	9,94	9,70	9,67	10,12	73M	16.328
12/03/2024	1,57%	0,15	9,68	9,60	9,52	9,78	41M	13.226
11/03/2024	-1,14%	-0,11	9,53	9,53	9,52	9,74	33M	8.322
08/03/2024	-0,72%	-0,07	9,64	9,61	9,49	9,82	41M	14.145
07/03/2024	0,94%	0,09	9,71	9,62	9,55	9,77	28M	8.135
06/03/2024	-3,51%	-0,35	9,62	10,03	9,61	10,20	64M	13.033
05/03/2024	2,05%	0,20	9,97	9,77	9,69	10,01	49M	11.641
04/03/2024	-0,31%	-0,03	9,77	9,83	9,53	9,87	45M	13.108
01/03/2024	-1,01%	-0,10	9,80	9,90	9,75	9,97	84M	14.406
29/02/2024	3,88%	0,37	9,90	9,53	9,49	9,90	103M	12.107
28/02/2024	1,17%	0,11	9,53	9,41	9,40	9,72	88M	25.108
27/02/2024	6,44%	0,57	9,42	9,13	9,05	9,42	101M	20.002
26/02/2024	3,87%	0,33	8,85	8,49	8,42	8,96	56M	9.204
23/02/2024	-3,07%	-0,27	8,52	8,80	8,50	8,83	50M	10.931
22/02/2024	1,27%	0,11	8,79	8,73	8,68	8,86	35M	10.757
21/02/2024	0,00%	0,00	8,68	8,63	8,40	8,72	53M	15.460
20/02/2024	0,00%	0,00	8,68	8,67	8,56	8,76	50M	9.966
19/02/2024	-4,09%	-0,37	8,68	9,06	8,58	9,06	83M	13.188
16/02/2024	-0,66%	-0,06	9,05	9,13	8,96	9,20	28M	6.841
15/02/2024	3,17%	0,28	9,11	8,87	8,84	9,29	46M	11.603
14/02/2024	-1,89%	-0,17	8,83	8,96	8,81	8,97	26M	7.991
09/02/2024	-2,49%	-0,23	9,00	9,25	8,86	9,32	72M	13.324
08/02/2024	-2,64%	-0,25	9,23	9,46	9,08	9,46	47M	11.900
07/02/2024	1,28%	0,12	9,48	9,31	9,23	9,53	39M	11.189
06/02/2024	2,97%	0,27	9,36	9,07	9,03	9,40	40M	10.758
05/02/2024	-0,11%	-0,01	9,09	9,10	9,00	9,20	32M	8.646
02/02/2024	-1,09%	-0,10	9,10	9,19	9,02	9,30	55M	12.360
01/02/2024	-2,23%	-0,21	9,20	9,41	9,01	9,42	87M	13.795
31/01/2024	2,39%	0,22	9,41	9,22	9,17	9,68	56M	10.798
30/01/2024	-2,96%	-0,28	9,19	9,41	9,17	9,47	37M	7.321
29/01/2024	-2,77%	-0,27	9,47	9,80	9,38	9,80	35M	8.375
26/01/2024	0,00%	0,00	9,74	9,77	9,61	9,86	40M	9.695
25/01/2024	1,14%	0,11	9,74	9,63	9,57	9,89	61M	12.542
24/01/2024	2,99%	0,28	9,63	9,41	9,35	9,80	117M	19.283
23/01/2024	1,85%	0,17	9,35	9,19	9,11	9,47	68M	10.642
22/01/2024	-0,76%	-0,07	9,18	9,24	9,07	9,33	95M	10.076
19/01/2024	1,65%	0,15	9,25	9,09	8,92	9,25	60M	11.490
18/01/2024	-1,62%	-0,15	9,10	9,26	9,04	9,31	31M	7.937
17/01/2024	-1,18%	-0,11	9,25	9,25	9,23	9,41	27M	8.503
16/01/2024	-	-	9,36	9,57	9,20	9,60	56M	11.869

Date,Open,High,Low,Close,Volume
26-Jul-24,11.11,11.43,10.98,11.35,51855591
25-Jul-24,10.98,11.06,10.74,11.00,47215736
24-Jul-24,11.00,11.16,10.95,11.02,45482504
23-Jul-24,11.27,11.30,10.96,11.04,32242616
22-Jul-24,11.22,11.42,11.18,11.27,39250634
19-Jul-24,11.21,11.32,10.79,11.20,123877233
18-Jul-24,12.24,12.27,11.17,11.22,143306190
17-Jul-24,12.11,12.44,12.11,12.34,48171285
16-Jul-24,12.31,12.37,12.10,12.20,37410526
15-Jul-24,12.32,12.45,12.24,12.34,35931035
12-Jul-24,12.05,12.31,11.99,12.26,37235165
11-Jul-24,12.06,12.19,11.95,12.03,48071746
10-Jul-24,11.88,12.08,11.67,11.91,48996838
09-Jul-24,12.09,12.24,11.87,11.91,124946897
08-Jul-24,12.51,12.54,12.05,12.14,36381229
05-Jul-24,12.06,12.49,12.05,12.33,71654499
04-Jul-24,12.01,12.18,11.91,12.05,43602293
03-Jul-24,12.95,12.99,12.01,12.02,109791440
02-Jul-24,12.51,12.98,12.51,12.85,87746635
01-Jul-24,12.47,12.68,12.25,12.57,77946850
28-Jun-24,12.19,12.36,12.04,12.36,69749254
27-Jun-24,11.50,12.25,11.50,12.17,88835865
26-Jun-24,11.24,11.47,11.14,11.44,56297644
25-Jun-24,11.24,11.27,11.07,11.25,39583491
24-Jun-24,11.26,11.49,11.17,11.24,41968705
21-Jun-24,11.06,11.25,10.99,11.25,86975705
20-Jun-24,10.95,11.27,10.95,11.13,88949459
19-Jun-24,10.59,11.09,10.55,10.88,88500990
18-Jun-24,10.20,10.61,10.16,10.56,77472166
17-Jun-24,10.48,10.48,10.16,10.25,51115895
14-Jun-24,10.63,10.82,10.48,10.52,46772262
13-Jun-24,10.84,10.90,10.50,10.68,63738579
12-Jun-24,11.40,11.43,10.82,10.88,78603165
11-Jun-24,11.06,11.47,10.83,11.33,73823520
10-Jun-24,11.11,11.22,10.86,11.08,58739851
07-Jun-24,10.94,11.30,10.88,11.12,58259209
06-Jun-24,10.90,11.06,10.81,11.00,37505723
05-Jun-24,11.13,11.20,10.83,10.95,58811816
04-Jun-24,11.50,11.55,11.10,11.12,62931031
03-Jun-24,11.30,11.58,11.14,11.47,51398849
31-May-24,11.40,11.47,11.21,11.28,63329785
29-May-24,11.59,11.76,11.43,11.47,69044409
28-May-24,11.73,11.81,11.52,11.63,66913305
27-May-24,11.71,11.74,11.52,11.62,21237096
24-May-24,11.86,11.94,11.62,11.72,33834779
23-May-24,11.70,11.87,11.49,11.87,74447631
22-May-24,12.00,12.13,11.64,11.71,100301936
21-May-24,11.93,12.14,11.86,12.09,115229853
20-May-24,11.53,11.94,11.49,11.93,112426296
17-May-24,11.28,11.66,11.26,11.52,162617114
16-May-24,10.48,11.38,10.18,11.28,415324674
15-May-24,10.16,10.85,10.13,10.80,93036104
14-May-24,10.13,10.37,10.06,10.16,72646759
13-May-24,9.91,10.18,9.89,10.07,47570991
10-May-24,10.31,10.36,9.94,9.95,49986658
09-May-24,10.29,10.54,10.23,10.40,72537434
08-May-24,9.86,10.52,9.76,10.44,205530147
07-May-24,9.08,9.44,9.08,9.39,80705923
06-May-24,9.60,9.60,9.05,9.09,100541653
03-May-24,9.59,9.78,9.53,9.56,63753155
02-May-24,9.56,9.64,9.43,9.51,48886324
30-Apr-24,9.68,9.68,9.45,9.45,46800046
29-Apr-24,9.72,9.80,9.63,9.68,28495568
26-Apr-24,9.75,9.87,9.66,9.77,72181872
25-Apr-24,9.59,9.76,9.47,9.68,39603024
24-Apr-24,9.61,9.70,9.49,9.59,41545933
23-Apr-24,9.68,9.71,9.48,9.59,143513051
22-Apr-24,9.78,9.80,9.53,9.73,59493928
19-Apr-24,9.68,9.88,9.55,9.80,93370698
18-Apr-24,9.70,9.82,9.63,9.72,80368426
17-Apr-24,10.42,10.44,9.70,9.72,95107675
16-Apr-24,10.40,10.85,10.34,10.39,121527376
15-Apr-24,10.05,10.68,9.84,10.43,141052375
12-Apr-24,10.39,10.39,9.92,9.95,54529764
11-Apr-24,10.35,10.51,10.22,10.37,56052175
10-Apr-24,10.75,10.77,10.29,10.44,78083504
09-Apr-24,10.70,10.91,10.50,10.81,129489894
08-Apr-24,10.29,10.64,10.24,10.62,71502306
05-Apr-24,10.24,10.45,10.20,10.26,83448874
04-Apr-24,10.25,10.34,10.07,10.24,70349770
03-Apr-24,10.18,10.26,9.89,10.14,60532280
02-Apr-24,10.22,10.29,9.99,10.17,90519310
01-Apr-24,10.28,10.35,10.09,10.31,73543699
28-Mar-24,9.40,10.45,9.32,10.31,231410550
27-Mar-24,9.34,9.34,9.04,9.14,63596104
26-Mar-24,9.65,9.73,9.36,9.37,51725313
25-Mar-24,9.63,9.78,9.57,9.72,35731614
22-Mar-24,10.26,10.29,9.62,9.62,95403736
21-Mar-24,10.06,10.30,10.03,10.30,45737993
20-Mar-24,9.96,10.06,9.84,10.03,41193263
19-Mar-24,9.95,10.00,9.84,9.98,30160650
18-Mar-24,10.01,10.04,9.75,9.95,41219751
15-Mar-24,10.20,10.36,9.98,10.03,64760666
14-Mar-24,10.02,10.30,9.84,10.26,72134085
13-Mar-24,9.70,10.12,9.67,9.94,73131220
12-Mar-24,9.60,9.78,9.52,9.68,41317510
11-Mar-24,9.53,9.74,9.52,9.53,33094994
08-Mar-24,9.61,9.82,9.49,9.64,40565330
07-Mar-24,9.62,9.77,9.55,9.71,27736320
06-Mar-24,10.03,10.20,9.61,9.62,64322760
05-Mar-24,9.77,10.01,9.69,9.97,49229568
04-Mar-24,9.83,9.87,9.53,9.77,45163387
01-Mar-24,9.90,9.97,9.75,9.80,83765138
29-Feb-24,9.53,9.90,9.49,9.90,103499407
28-Feb-24,9.41,9.72,9.40,9.53,87886348
27-Feb-24,9.13,9.42,9.05,9.42,101286999
26-Feb-24,8.49,8.96,8.42,8.85,56102687
23-Feb-24,8.80,8.83,8.50,8.52,50270244
22-Feb-24,8.73,8.86,8.68,8.79,34940751
21-Feb-24,8.63,8.72,8.40,8.68,53254331
20-Feb-24,8.67,8.76,8.56,8.68,49558808
19-Feb-24,9.06,9.06,8.58,8.68,83441456
16-Feb-24,9.13,9.20,8.96,9.05,27505547
15-Feb-24,8.87,9.29,8.84,9.11,46290560
14-Feb-24,8.96,8.97,8.81,8.83,26202536
09-Feb-24,9.25,9.32,8.86,9.00,72028092
08-Feb-24,9.46,9.46,9.08,9.23,47130093
07-Feb-24,9.31,9.53,9.23,9.48,38813840
06-Feb-24,9.07,9.40,9.03,9.36,39993055
05-Feb-24,9.10,9.20,9.00,9.09,31779283
02-Feb-24,9.19,9.30,9.02,9.10,54616601
01-Feb-24,9.41,9.42,9.01,9.20,86675568
31-Jan-24,9.22,9.68,9.17,9.41,55531787
30-Jan-24,9.41,9.47,9.17,9.19,36560344
29-Jan-24,9.80,9.80,9.38,9.47,35376605
26-Jan-24,9.77,9.86,9.61,9.74,39654320
25-Jan-24,9.63,9.89,9.57,9.74,61323771
24-Jan-24,9.41,9.80,9.35,9.63,117486399
23-Jan-24,9.19,9.47,9.11,9.35,67707040
22-Jan-24,9.24,9.33,9.07,9.18,95007000
19-Jan-24,9.09,9.25,8.92,9.25,60114493
18-Jan-24,9.26,9.31,9.04,9.10,30587422
17-Jan-24,9.25,9.41,9.23,9.25,26811489
16-Jan-24,9.57,9.60,9.20,9.36,56261424

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MRFG3