Cotação atual, histórico e gráfico do papel: MRFG3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/11/2019 | -3,90% | -0,44 | 10,85 | 11,29 | 10,71 | 11,29 | 91M | 19.837 |
| 19/11/2019 | 2,45% | 0,27 | 11,29 | 11,15 | 11,11 | 11,35 | 75M | 19.075 |
| 18/11/2019 | 5,56% | 0,58 | 11,02 | 10,75 | 10,70 | 11,11 | 93M | 21.325 |
| 14/11/2019 | -2,16% | -0,23 | 10,44 | 10,70 | 10,29 | 10,78 | 57M | 15.486 |
| 13/11/2019 | -1,11% | -0,12 | 10,67 | 10,85 | 10,47 | 10,99 | 79M | 23.924 |
| 12/11/2019 | -4,00% | -0,45 | 10,79 | 11,50 | 10,77 | 11,68 | 100M | 23.898 |
| 11/11/2019 | 1,72% | 0,19 | 11,24 | 10,95 | 10,76 | 11,24 | 51M | 12.210 |
| 08/11/2019 | -2,56% | -0,29 | 11,05 | 11,24 | 10,92 | 11,42 | 48M | 16.697 |
| 07/11/2019 | 4,04% | 0,44 | 11,34 | 10,92 | 10,92 | 11,34 | 59M | 12.983 |
| 06/11/2019 | -0,18% | -0,02 | 10,90 | 10,89 | 10,82 | 11,08 | 52M | 11.315 |
| 05/11/2019 | -0,46% | -0,05 | 10,92 | 10,97 | 10,75 | 11,07 | 30M | 8.695 |
| 04/11/2019 | 1,20% | 0,13 | 10,97 | 11,00 | 10,81 | 11,14 | 37M | 10.167 |
| 01/11/2019 | 0,84% | 0,09 | 10,84 | 10,73 | 10,63 | 10,98 | 32M | 11.342 |
| 31/10/2019 | -2,63% | -0,29 | 10,75 | 11,05 | 10,71 | 11,08 | 41M | 11.235 |
| 30/10/2019 | -0,54% | -0,06 | 11,04 | 11,05 | 10,90 | 11,20 | 38M | 11.095 |
| 29/10/2019 | -0,09% | -0,01 | 11,10 | 11,18 | 10,96 | 11,26 | 38M | 10.845 |
| 28/10/2019 | -2,37% | -0,27 | 11,11 | 11,38 | 11,11 | 11,46 | 37M | 10.269 |
| 25/10/2019 | 1,16% | 0,13 | 11,38 | 11,36 | 11,33 | 11,64 | 57M | 14.940 |
| 24/10/2019 | -2,09% | -0,24 | 11,25 | 11,52 | 11,19 | 11,64 | 44M | 15.491 |
| 23/10/2019 | -3,12% | -0,37 | 11,49 | 11,96 | 11,49 | 12,14 | 78M | 18.113 |
| 22/10/2019 | 2,68% | 0,31 | 11,86 | 11,64 | 11,61 | 11,88 | 45M | 12.544 |
| 21/10/2019 | -0,86% | -0,10 | 11,55 | 11,79 | 11,49 | 11,79 | 28M | 9.097 |
| 18/10/2019 | 0,69% | 0,08 | 11,65 | 11,60 | 11,60 | 11,87 | 35M | 9.941 |
| 17/10/2019 | 1,22% | 0,14 | 11,57 | 11,47 | 11,45 | 11,90 | 71M | 16.309 |
| 16/10/2019 | 0,00% | 0,00 | 11,43 | 11,46 | 11,32 | 11,53 | 61M | 10.083 |
| 15/10/2019 | -0,70% | -0,08 | 11,43 | 11,47 | 11,40 | 11,64 | 31M | 9.929 |
| 14/10/2019 | -1,29% | -0,15 | 11,51 | 11,64 | 11,37 | 11,72 | 34M | 8.967 |
| 11/10/2019 | 1,83% | 0,21 | 11,66 | 11,45 | 11,37 | 11,73 | 35M | 11.793 |
| 10/10/2019 | -0,35% | -0,04 | 11,45 | 11,53 | 11,41 | 11,70 | 31M | 8.726 |
| 09/10/2019 | 0,17% | 0,02 | 11,49 | 11,58 | 11,07 | 11,64 | 84M | 25.923 |
| 08/10/2019 | -3,12% | -0,37 | 11,47 | 11,82 | 11,44 | 11,94 | 43M | 12.630 |
| 07/10/2019 | -0,25% | -0,03 | 11,84 | 11,80 | 11,67 | 11,91 | 62M | 23.726 |
| 04/10/2019 | 2,15% | 0,25 | 11,87 | 11,62 | 11,46 | 11,89 | 70M | 13.787 |
| 03/10/2019 | -0,34% | -0,04 | 11,62 | 11,76 | 11,42 | 11,85 | 69M | 20.199 |
| 02/10/2019 | 0,09% | 0,01 | 11,66 | 11,59 | 11,31 | 11,95 | 151M | 29.256 |
| 01/10/2019 | 5,72% | 0,63 | 11,65 | 11,07 | 10,99 | 11,79 | 106M | 23.161 |
| 30/09/2019 | 0,27% | 0,03 | 11,02 | 10,99 | 10,87 | 11,21 | 46M | 12.202 |
| 27/09/2019 | 0,46% | 0,05 | 10,99 | 10,97 | 10,79 | 11,09 | 66M | 17.794 |
| 26/09/2019 | -2,76% | -0,31 | 10,94 | 11,36 | 10,65 | 11,54 | 127M | 30.962 |
| 25/09/2019 | -0,79% | -0,09 | 11,25 | 11,40 | 11,06 | 12,10 | 157M | 36.355 |
| 24/09/2019 | 2,72% | 0,30 | 11,34 | 11,11 | 10,97 | 11,43 | 73M | 17.485 |
| 23/09/2019 | 0,36% | 0,04 | 11,04 | 11,07 | 10,85 | 11,36 | 76M | 18.673 |
| 20/09/2019 | 4,46% | 0,47 | 11,00 | 10,49 | 10,49 | 11,00 | 71M | 20.403 |
| 19/09/2019 | 6,80% | 0,67 | 10,53 | 9,92 | 9,91 | 10,75 | 102M | 30.258 |
| 18/09/2019 | -0,60% | -0,06 | 9,86 | 9,90 | 9,76 | 10,04 | 32M | 11.962 |
| 17/09/2019 | 0,81% | 0,08 | 9,92 | 9,82 | 9,82 | 10,08 | 45M | 13.777 |
| 16/09/2019 | 2,61% | 0,25 | 9,84 | 9,70 | 9,35 | 10,10 | 72M | 22.243 |
| 13/09/2019 | 6,44% | 0,58 | 9,59 | 9,10 | 9,05 | 9,60 | 59M | 19.884 |
| 12/09/2019 | 0,45% | 0,04 | 9,01 | 9,05 | 8,96 | 9,10 | 27M | 10.698 |
| 11/09/2019 | 0,79% | 0,07 | 8,97 | 9,00 | 8,86 | 9,05 | 39M | 12.370 |
| 10/09/2019 | 0,00% | 0,00 | 8,90 | 9,10 | 8,74 | 9,17 | 61M | 22.963 |
| 09/09/2019 | 3,85% | 0,33 | 8,90 | 8,83 | 8,69 | 9,38 | 79M | 24.015 |
| 06/09/2019 | 0,00% | 0,00 | 8,57 | 8,56 | 8,41 | 8,69 | 22M | 8.983 |
| 05/09/2019 | 0,59% | 0,05 | 8,57 | 8,60 | 8,43 | 8,60 | 25M | 12.190 |
| 04/09/2019 | 0,24% | 0,02 | 8,52 | 8,60 | 8,40 | 8,73 | 33M | 13.467 |
| 03/09/2019 | 1,92% | 0,16 | 8,50 | 8,33 | 8,29 | 8,65 | 65M | 22.909 |
| 02/09/2019 | -0,12% | -0,01 | 8,34 | 8,45 | 8,27 | 8,49 | 18M | 6.841 |
| 30/08/2019 | 1,95% | 0,16 | 8,35 | 8,22 | 8,22 | 8,49 | 46M | 14.151 |
| 29/08/2019 | 6,78% | 0,52 | 8,19 | 7,69 | 7,62 | 8,22 | 50M | 15.858 |
| 28/08/2019 | -0,26% | -0,02 | 7,67 | 7,73 | 7,49 | 7,83 | 46M | 14.167 |
| 27/08/2019 | -1,41% | -0,11 | 7,69 | 7,77 | 7,69 | 7,92 | 35M | 13.446 |
| 26/08/2019 | -2,26% | -0,18 | 7,80 | 8,06 | 7,72 | 8,07 | 30M | 10.804 |
| 23/08/2019 | -2,44% | -0,20 | 7,98 | 8,07 | 7,78 | 8,32 | 58M | 22.806 |
| 22/08/2019 | 4,07% | 0,32 | 8,18 | 7,92 | 7,79 | 8,18 | 64M | 19.452 |
| 21/08/2019 | 2,88% | 0,22 | 7,86 | 7,71 | 7,57 | 7,86 | 32M | 10.086 |
| 20/08/2019 | -0,13% | -0,01 | 7,64 | 7,68 | 7,43 | 7,79 | 30M | 12.495 |
| 19/08/2019 | -1,16% | -0,09 | 7,65 | 7,81 | 7,58 | 7,92 | 26M | 9.697 |
| 16/08/2019 | -0,39% | -0,03 | 7,74 | 7,83 | 7,51 | 7,84 | 64M | 23.494 |
| 15/08/2019 | -0,64% | -0,05 | 7,77 | 7,97 | 7,57 | 7,98 | 133M | 38.240 |
| 14/08/2019 | -1,01% | -0,08 | 7,82 | 7,94 | 7,62 | 7,99 | 33M | 15.176 |
| 13/08/2019 | -2,23% | -0,18 | 7,90 | 8,10 | 7,74 | 8,28 | 62M | 19.546 |
| 12/08/2019 | 3,59% | 0,28 | 8,08 | 7,76 | 7,70 | 8,16 | 127M | 19.820 |
| 09/08/2019 | 1,56% | 0,12 | 7,80 | 7,71 | 7,61 | 7,84 | 52M | 11.740 |
| 08/08/2019 | 2,26% | 0,17 | 7,68 | 7,55 | 7,52 | 7,85 | 56M | 14.948 |
| 07/08/2019 | 1,62% | 0,12 | 7,51 | 7,37 | 7,22 | 7,55 | 70M | 19.157 |
| 06/08/2019 | 7,41% | 0,51 | 7,39 | 7,04 | 7,00 | 7,42 | 107M | 21.271 |
| 05/08/2019 | 1,03% | 0,07 | 6,88 | 6,71 | 6,65 | 6,88 | 49M | 17.657 |
| 02/08/2019 | 1,79% | 0,12 | 6,81 | 6,66 | 6,48 | 6,86 | 36M | 11.929 |
| 01/08/2019 | 0,90% | 0,06 | 6,69 | 6,67 | 6,65 | 6,85 | 34M | 12.403 |
| 31/07/2019 | -0,90% | -0,06 | 6,63 | 6,67 | 6,55 | 6,74 | 16M | 8.019 |
| 30/07/2019 | 1,83% | 0,12 | 6,69 | 6,58 | 6,55 | 6,72 | 18M | 6.968 |
| 29/07/2019 | -0,30% | -0,02 | 6,57 | 6,66 | 6,53 | 6,66 | 15M | 5.711 |
| 26/07/2019 | 0,61% | 0,04 | 6,59 | 6,60 | 6,56 | 6,65 | 29M | 8.594 |
| 25/07/2019 | 0,77% | 0,05 | 6,55 | 6,55 | 6,45 | 6,58 | 29M | 10.122 |
| 24/07/2019 | 1,25% | 0,08 | 6,50 | 6,47 | 6,40 | 6,58 | 30M | 12.175 |
| 23/07/2019 | 0,94% | 0,06 | 6,42 | 6,41 | 6,36 | 6,47 | 28M | 7.971 |
| 22/07/2019 | -1,40% | -0,09 | 6,36 | 6,50 | 6,35 | 6,50 | 27M | 14.097 |
| 19/07/2019 | -1,38% | -0,09 | 6,45 | 6,57 | 6,45 | 6,57 | 25M | 6.986 |
| 18/07/2019 | -0,46% | -0,03 | 6,54 | 6,57 | 6,51 | 6,62 | 17M | 7.592 |
| 17/07/2019 | 1,08% | 0,07 | 6,57 | 6,58 | 6,45 | 6,58 | 24M | 10.130 |
| 16/07/2019 | -2,26% | -0,15 | 6,50 | 6,67 | 6,47 | 6,69 | 29M | 10.258 |
| 15/07/2019 | -2,06% | -0,14 | 6,65 | 6,81 | 6,62 | 6,82 | 37M | 9.950 |
| 12/07/2019 | 0,00% | 0,00 | 6,79 | 6,90 | 6,78 | 6,94 | 48M | 16.599 |
| 11/07/2019 | -1,31% | -0,09 | 6,79 | 6,88 | 6,75 | 6,91 | 29M | 11.021 |
| 10/07/2019 | 2,99% | 0,20 | 6,88 | 6,71 | 6,71 | 6,90 | 37M | 15.806 |
| 08/07/2019 | -0,30% | -0,02 | 6,68 | 6,73 | 6,64 | 6,75 | 25M | 8.919 |
| 05/07/2019 | 0,75% | 0,05 | 6,70 | 6,65 | 6,54 | 6,73 | 32M | 10.794 |
| 04/07/2019 | 2,47% | 0,16 | 6,65 | 6,54 | 6,52 | 6,68 | 28M | 9.689 |
| 03/07/2019 | 0,62% | 0,04 | 6,49 | 6,45 | 6,42 | 6,54 | 25M | 11.370 |
| 02/07/2019 | -0,46% | -0,03 | 6,45 | 6,54 | 6,35 | 6,60 | 36M | 12.531 |
| 01/07/2019 | 3,02% | 0,19 | 6,48 | 6,37 | 6,31 | 6,57 | 41M | 14.559 |
Date,Open,High,Low,Close,Volume
21-Nov-19,11.29,11.29,10.71,10.85,91244386
19-Nov-19,11.15,11.35,11.11,11.29,74635733
18-Nov-19,10.75,11.11,10.70,11.02,93452523
14-Nov-19,10.70,10.78,10.29,10.44,56745763
13-Nov-19,10.85,10.99,10.47,10.67,78636385
12-Nov-19,11.50,11.68,10.77,10.79,100332986
11-Nov-19,10.95,11.24,10.76,11.24,50786331
08-Nov-19,11.24,11.42,10.92,11.05,48299312
07-Nov-19,10.92,11.34,10.92,11.34,58726049
06-Nov-19,10.89,11.08,10.82,10.90,51608368
05-Nov-19,10.97,11.07,10.75,10.92,30199417
04-Nov-19,11.00,11.14,10.81,10.97,37293153
01-Nov-19,10.73,10.98,10.63,10.84,31948552
31-Oct-19,11.05,11.08,10.71,10.75,41300713
30-Oct-19,11.05,11.20,10.90,11.04,37638575
29-Oct-19,11.18,11.26,10.96,11.10,38079894
28-Oct-19,11.38,11.46,11.11,11.11,36636254
25-Oct-19,11.36,11.64,11.33,11.38,56990657
24-Oct-19,11.52,11.64,11.19,11.25,44050279
23-Oct-19,11.96,12.14,11.49,11.49,77830930
22-Oct-19,11.64,11.88,11.61,11.86,45366281
21-Oct-19,11.79,11.79,11.49,11.55,27611330
18-Oct-19,11.60,11.87,11.60,11.65,34964194
17-Oct-19,11.47,11.90,11.45,11.57,70564466
16-Oct-19,11.46,11.53,11.32,11.43,61412603
15-Oct-19,11.47,11.64,11.40,11.43,31425337
14-Oct-19,11.64,11.72,11.37,11.51,33887827
11-Oct-19,11.45,11.73,11.37,11.66,34632025
10-Oct-19,11.53,11.70,11.41,11.45,30647156
09-Oct-19,11.58,11.64,11.07,11.49,84326195
08-Oct-19,11.82,11.94,11.44,11.47,43403469
07-Oct-19,11.80,11.91,11.67,11.84,62423816
04-Oct-19,11.62,11.89,11.46,11.87,69857935
03-Oct-19,11.76,11.85,11.42,11.62,69414760
02-Oct-19,11.59,11.95,11.31,11.66,151222748
01-Oct-19,11.07,11.79,10.99,11.65,105818070
30-Sep-19,10.99,11.21,10.87,11.02,45848746
27-Sep-19,10.97,11.09,10.79,10.99,65758619
26-Sep-19,11.36,11.54,10.65,10.94,126967671
25-Sep-19,11.40,12.10,11.06,11.25,157290385
24-Sep-19,11.11,11.43,10.97,11.34,72842130
23-Sep-19,11.07,11.36,10.85,11.04,76245656
20-Sep-19,10.49,11.00,10.49,11.00,71067203
19-Sep-19,9.92,10.75,9.91,10.53,102202448
18-Sep-19,9.90,10.04,9.76,9.86,32346056
17-Sep-19,9.82,10.08,9.82,9.92,45493701
16-Sep-19,9.70,10.10,9.35,9.84,72220050
13-Sep-19,9.10,9.60,9.05,9.59,59343716
12-Sep-19,9.05,9.10,8.96,9.01,26830371
11-Sep-19,9.00,9.05,8.86,8.97,39022873
10-Sep-19,9.10,9.17,8.74,8.90,60900124
09-Sep-19,8.83,9.38,8.69,8.90,78895771
06-Sep-19,8.56,8.69,8.41,8.57,21657487
05-Sep-19,8.60,8.60,8.43,8.57,25025175
04-Sep-19,8.60,8.73,8.40,8.52,32807920
03-Sep-19,8.33,8.65,8.29,8.50,64679086
02-Sep-19,8.45,8.49,8.27,8.34,18132932
30-Aug-19,8.22,8.49,8.22,8.35,46449651
29-Aug-19,7.69,8.22,7.62,8.19,50119144
28-Aug-19,7.73,7.83,7.49,7.67,45530228
27-Aug-19,7.77,7.92,7.69,7.69,35048521
26-Aug-19,8.06,8.07,7.72,7.80,30044541
23-Aug-19,8.07,8.32,7.78,7.98,57740280
22-Aug-19,7.92,8.18,7.79,8.18,64102012
21-Aug-19,7.71,7.86,7.57,7.86,31642381
20-Aug-19,7.68,7.79,7.43,7.64,30011121
19-Aug-19,7.81,7.92,7.58,7.65,26160729
16-Aug-19,7.83,7.84,7.51,7.74,64291622
15-Aug-19,7.97,7.98,7.57,7.77,132922884
14-Aug-19,7.94,7.99,7.62,7.82,32969496
13-Aug-19,8.10,8.28,7.74,7.90,62238351
12-Aug-19,7.76,8.16,7.70,8.08,127246980
09-Aug-19,7.71,7.84,7.61,7.80,52181093
08-Aug-19,7.55,7.85,7.52,7.68,55702637
07-Aug-19,7.37,7.55,7.22,7.51,69777981
06-Aug-19,7.04,7.42,7.00,7.39,106507439
05-Aug-19,6.71,6.88,6.65,6.88,48592105
02-Aug-19,6.66,6.86,6.48,6.81,36455081
01-Aug-19,6.67,6.85,6.65,6.69,34110013
31-Jul-19,6.67,6.74,6.55,6.63,16169105
30-Jul-19,6.58,6.72,6.55,6.69,17761147
29-Jul-19,6.66,6.66,6.53,6.57,14551073
26-Jul-19,6.60,6.65,6.56,6.59,28848301
25-Jul-19,6.55,6.58,6.45,6.55,28636065
24-Jul-19,6.47,6.58,6.40,6.50,30256409
23-Jul-19,6.41,6.47,6.36,6.42,28013410
22-Jul-19,6.50,6.50,6.35,6.36,26709459
19-Jul-19,6.57,6.57,6.45,6.45,24549179
18-Jul-19,6.57,6.62,6.51,6.54,16690031
17-Jul-19,6.58,6.58,6.45,6.57,23957063
16-Jul-19,6.67,6.69,6.47,6.50,29295388
15-Jul-19,6.81,6.82,6.62,6.65,36632826
12-Jul-19,6.90,6.94,6.78,6.79,48260214
11-Jul-19,6.88,6.91,6.75,6.79,29250339
10-Jul-19,6.71,6.90,6.71,6.88,37037050
08-Jul-19,6.73,6.75,6.64,6.68,24870004
05-Jul-19,6.65,6.73,6.54,6.70,31658326
04-Jul-19,6.54,6.68,6.52,6.65,27880673
03-Jul-19,6.45,6.54,6.42,6.49,24948009
02-Jul-19,6.54,6.60,6.35,6.45,36346128
01-Jul-19,6.37,6.57,6.31,6.48,40533008
28-Jun-19,6.39,6.42,6.26,6.29,40533008
27-Jun-19,6.46,6.47,6.32,6.35,40533008
26-Jun-19,6.60,6.60,6.45,6.48,40533008
25-Jun-19,6.62,6.64,6.53,6.53,40533008
24-Jun-19,6.57,6.67,6.56,6.62,40533008
21-Jun-19,6.58,6.60,6.52,6.55,40533008
19-Jun-19,6.64,6.64,6.51,6.52,40533008
18-Jun-19,6.76,6.77,6.60,6.61,40533008
17-Jun-19,6.74,6.78,6.67,6.72,40533008
14-Jun-19,6.85,6.94,6.61,6.71,40533008
13-Jun-19,6.57,6.87,6.55,6.80,40533008
12-Jun-19,6.50,6.52,6.43,6.51,40533008
11-Jun-19,6.63,6.68,6.48,6.52,40533008
10-Jun-19,6.55,6.66,6.46,6.57,40533008
07-Jun-19,6.60,6.66,6.46,6.56,40533008
06-Jun-19,6.68,6.71,6.53,6.59,40533008
05-Jun-19,6.80,6.86,6.59,6.59,40533008
04-Jun-19,6.52,6.82,6.47,6.77,40533008
03-Jun-19,6.96,6.99,6.54,6.54,40533008
31-May-19,7.05,7.30,6.82,6.83,40533008
30-May-19,6.80,7.04,6.75,6.78,40533008
29-May-19,6.90,6.94,6.65,6.78,40533008
28-May-19,7.09,7.13,6.94,6.94,40533008
27-May-19,7.08,7.12,7.02,7.08,40533008
24-May-19,6.91,7.05,6.88,7.01,40533008
23-May-19,6.83,6.98,6.78,6.79,40533008
22-May-19,7.07,7.09,6.82,6.83,40533008
21-May-19,7.19,7.22,7.00,7.04,40533008
20-May-19,6.82,7.18,6.53,7.18,40533008
17-May-19,7.01,7.22,6.67,6.75,40533008
16-May-19,6.52,6.95,6.47,6.85,40533008
15-May-19,6.41,6.47,6.29,6.35,40533008
14-May-19,6.42,6.54,6.13,6.49,40533008
*exoneração de responsabilidade