Cotação atual, histórico e gráfico do papel: MRFG3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 3,94% | 0,22 | 5,80 | 5,59 | 5,58 | 5,85 | 24M | 9.043 |
| 14/02/2019 | -0,53% | -0,03 | 5,58 | 5,60 | 5,48 | 5,65 | 24M | 8.677 |
| 13/02/2019 | 0,54% | 0,03 | 5,61 | 5,63 | 5,53 | 5,64 | 23M | 13.700 |
| 12/02/2019 | -2,28% | -0,13 | 5,58 | 5,79 | 5,58 | 5,81 | 22M | 9.635 |
| 11/02/2019 | -3,71% | -0,22 | 5,71 | 5,99 | 5,68 | 6,00 | 21M | 8.416 |
| 08/02/2019 | -1,66% | -0,10 | 5,93 | 6,03 | 5,89 | 6,18 | 26M | 12.028 |
| 07/02/2019 | -3,67% | -0,23 | 6,03 | 6,31 | 6,03 | 6,39 | 32M | 11.166 |
| 06/02/2019 | -6,43% | -0,43 | 6,26 | 6,67 | 6,26 | 6,67 | 24M | 9.139 |
| 05/02/2019 | 1,36% | 0,09 | 6,69 | 6,62 | 6,57 | 6,70 | 22M | 7.762 |
| 04/02/2019 | 3,12% | 0,20 | 6,60 | 6,39 | 6,35 | 6,68 | 52M | 14.452 |
| 01/02/2019 | 5,26% | 0,32 | 6,40 | 6,15 | 6,10 | 6,40 | 32M | 17.479 |
| 31/01/2019 | -2,72% | -0,17 | 6,08 | 6,27 | 6,08 | 6,30 | 34M | 9.246 |
| 30/01/2019 | 5,75% | 0,34 | 6,25 | 5,95 | 5,94 | 6,25 | 40M | 10.669 |
| 29/01/2019 | 1,90% | 0,11 | 5,91 | 5,85 | 5,81 | 5,93 | 16M | 5.171 |
| 28/01/2019 | -1,19% | -0,07 | 5,80 | 5,88 | 5,80 | 5,98 | 26M | 9.340 |
| 24/01/2019 | 2,62% | 0,15 | 5,87 | 5,76 | 5,70 | 5,93 | 24M | 10.451 |
| 23/01/2019 | 0,35% | 0,02 | 5,72 | 5,75 | 5,62 | 5,81 | 28M | 11.684 |
| 22/01/2019 | -5,47% | -0,33 | 5,70 | 6,06 | 5,70 | 6,10 | 30M | 9.586 |
| 21/01/2019 | 0,00% | 0,00 | 6,03 | 6,05 | 5,94 | 6,11 | 17M | 5.951 |
| 18/01/2019 | 4,33% | 0,25 | 6,03 | 5,82 | 5,80 | 6,06 | 32M | 8.970 |
| 17/01/2019 | 2,30% | 0,13 | 5,78 | 5,66 | 5,62 | 5,87 | 37M | 11.311 |
| 16/01/2019 | -1,22% | -0,07 | 5,65 | 5,74 | 5,55 | 5,78 | 21M | 9.420 |
| 15/01/2019 | 0,00% | 0,00 | 5,72 | 5,75 | 5,70 | 5,95 | 27M | 13.351 |
| 14/01/2019 | 3,06% | 0,17 | 5,72 | 5,51 | 5,51 | 5,72 | 9M | 5.445 |
| 11/01/2019 | 0,73% | 0,04 | 5,55 | 5,53 | 5,50 | 5,59 | 8M | 4.860 |
| 10/01/2019 | -1,43% | -0,08 | 5,51 | 5,60 | 5,51 | 5,69 | 13M | 5.758 |
| 09/01/2019 | 0,54% | 0,03 | 5,59 | 5,58 | 5,54 | 5,72 | 13M | 5.463 |
| 08/01/2019 | -0,36% | -0,02 | 5,56 | 5,58 | 5,46 | 5,59 | 19M | 7.124 |
| 07/01/2019 | -1,76% | -0,10 | 5,58 | 5,68 | 5,50 | 5,68 | 15M | 4.727 |
| 04/01/2019 | -0,18% | -0,01 | 5,68 | 5,70 | 5,63 | 5,75 | 12M | 6.944 |
| 03/01/2019 | 0,71% | 0,04 | 5,69 | 5,65 | 5,55 | 5,69 | 10M | 5.792 |
| 02/01/2019 | 3,48% | 0,19 | 5,65 | 5,48 | 5,44 | 5,65 | 18M | 8.876 |
| 28/12/2018 | 0,18% | 0,01 | 5,46 | 5,50 | 5,38 | 5,55 | 14M | 6.667 |
| 27/12/2018 | -1,98% | -0,11 | 5,45 | 5,61 | 5,41 | 5,61 | 10M | 6.411 |
| 26/12/2018 | 4,12% | 0,22 | 5,56 | 5,37 | 5,31 | 5,75 | 28M | 14.301 |
| 21/12/2018 | 0,75% | 0,04 | 5,34 | 5,30 | 5,29 | 5,41 | 11M | 5.953 |
| 20/12/2018 | -1,12% | -0,06 | 5,30 | 5,42 | 5,24 | 5,46 | 16M | 5.773 |
| 19/12/2018 | -1,65% | -0,09 | 5,36 | 5,49 | 5,36 | 5,55 | 10M | 5.400 |
| 18/12/2018 | -2,15% | -0,12 | 5,45 | 5,58 | 5,45 | 5,65 | 10M | 4.465 |
| 17/12/2018 | -3,30% | -0,19 | 5,57 | 5,76 | 5,54 | 5,77 | 8M | 4.171 |
| 14/12/2018 | -0,86% | -0,05 | 5,76 | 5,81 | 5,75 | 5,83 | 6M | 4.053 |
| 13/12/2018 | 0,17% | 0,01 | 5,81 | 5,82 | 5,76 | 5,87 | 8M | 4.065 |
| 12/12/2018 | -1,53% | -0,09 | 5,80 | 5,92 | 5,80 | 6,01 | 15M | 6.724 |
| 11/12/2018 | -0,51% | -0,03 | 5,89 | 6,00 | 5,68 | 6,02 | 26M | 7.230 |
| 10/12/2018 | -5,43% | -0,34 | 5,92 | 6,25 | 5,92 | 6,25 | 19M | 6.243 |
| 07/12/2018 | -1,26% | -0,08 | 6,26 | 6,31 | 6,21 | 6,39 | 13M | 5.590 |
| 06/12/2018 | 0,16% | 0,01 | 6,34 | 6,22 | 6,20 | 6,34 | 19M | 5.974 |
| 05/12/2018 | 1,28% | 0,08 | 6,33 | 6,28 | 6,20 | 6,34 | 21M | 3.095 |
| 04/12/2018 | -1,73% | -0,11 | 6,25 | 6,41 | 6,21 | 6,41 | 25M | 8.422 |
| 03/12/2018 | 2,58% | 0,16 | 6,36 | 6,33 | 6,33 | 6,54 | 17M | 8.746 |
| 30/11/2018 | 0,00% | 0,00 | 6,20 | 6,20 | 6,16 | 6,28 | 12M | 3.970 |
| 29/11/2018 | 0,00% | 0,00 | 6,20 | 6,15 | 6,14 | 6,27 | 13M | 5.461 |
| 28/11/2018 | 1,14% | 0,07 | 6,20 | 6,15 | 6,11 | 6,23 | 10M | 5.444 |
| 27/11/2018 | 0,82% | 0,05 | 6,13 | 6,14 | 6,01 | 6,20 | 25M | 7.589 |
| 26/11/2018 | -3,03% | -0,19 | 6,08 | 6,31 | 6,08 | 6,32 | 25M | 6.426 |
| 23/11/2018 | -1,72% | -0,11 | 6,27 | 6,41 | 6,20 | 6,47 | 15M | 5.541 |
| 22/11/2018 | 2,57% | 0,16 | 6,38 | 6,28 | 6,21 | 6,44 | 12M | 3.338 |
| 21/11/2018 | -0,16% | -0,01 | 6,22 | 6,18 | 6,11 | 6,27 | 22M | 10.513 |
| 19/11/2018 | -1,58% | -0,10 | 6,23 | 6,30 | 6,15 | 6,30 | 15M | 4.502 |
| 16/11/2018 | 1,12% | 0,07 | 6,33 | 6,26 | 6,19 | 6,33 | 19M | 7.252 |
| 14/11/2018 | 1,29% | 0,08 | 6,26 | 6,22 | 6,10 | 6,26 | 20M | 7.269 |
| 13/11/2018 | -2,06% | -0,13 | 6,18 | 6,31 | 6,12 | 6,41 | 24M | 6.733 |
| 12/11/2018 | 0,16% | 0,01 | 6,31 | 6,27 | 6,19 | 6,31 | 15M | 5.217 |
| 09/11/2018 | -0,94% | -0,06 | 6,30 | 6,36 | 6,07 | 6,36 | 23M | 12.275 |
| 08/11/2018 | -2,15% | -0,14 | 6,36 | 6,53 | 6,23 | 6,56 | 24M | 6.267 |
| 07/11/2018 | -2,40% | -0,16 | 6,50 | 6,66 | 6,44 | 6,77 | 32M | 8.370 |
| 06/11/2018 | 1,22% | 0,08 | 6,66 | 6,60 | 6,50 | 6,71 | 23M | 5.268 |
| 05/11/2018 | 1,23% | 0,08 | 6,58 | 6,56 | 6,50 | 6,58 | 22M | 7.199 |
| 01/11/2018 | 1,40% | 0,09 | 6,50 | 6,45 | 6,41 | 6,55 | 12M | 5.556 |
| 31/10/2018 | 0,63% | 0,04 | 6,41 | 6,40 | 6,31 | 6,48 | 16M | 6.626 |
| 30/10/2018 | 2,74% | 0,17 | 6,37 | 6,33 | 6,24 | 6,40 | 16M | 10.796 |
| 29/10/2018 | -1,90% | -0,12 | 6,20 | 6,42 | 6,04 | 6,53 | 19M | 8.777 |
| 26/10/2018 | 2,10% | 0,13 | 6,32 | 6,28 | 6,19 | 6,36 | 17M | 10.202 |
| 25/10/2018 | -0,32% | -0,02 | 6,19 | 6,26 | 6,13 | 6,35 | 24M | 7.250 |
| 24/10/2018 | -0,64% | -0,04 | 6,21 | 6,30 | 6,17 | 6,35 | 17M | 5.730 |
| 23/10/2018 | 1,13% | 0,07 | 6,25 | 6,18 | 6,08 | 6,28 | 18M | 5.209 |
| 22/10/2018 | 2,32% | 0,14 | 6,18 | 6,12 | 6,07 | 6,18 | 37M | 7.463 |
| 19/10/2018 | 0,17% | 0,01 | 6,04 | 6,09 | 5,93 | 6,14 | 19M | 5.181 |
| 18/10/2018 | -1,95% | -0,12 | 6,03 | 6,20 | 6,01 | 6,26 | 16M | 3.915 |
| 17/10/2018 | 4,77% | 0,28 | 6,15 | 5,90 | 5,90 | 6,23 | 29M | 9.257 |
| 16/10/2018 | 4,26% | 0,24 | 5,87 | 5,69 | 5,66 | 5,87 | 114M | 5.638 |
| 15/10/2018 | 1,08% | 0,06 | 5,63 | 5,66 | 5,56 | 5,70 | 11M | 3.828 |
| 11/10/2018 | -2,11% | -0,12 | 5,57 | 5,80 | 5,51 | 5,80 | 16M | 6.226 |
| 10/10/2018 | -2,07% | -0,12 | 5,69 | 5,77 | 5,61 | 5,82 | 18M | 7.003 |
| 09/10/2018 | 7,59% | 0,41 | 5,81 | 5,41 | 5,41 | 5,87 | 35M | 11.729 |
| 08/10/2018 | 4,45% | 0,23 | 5,40 | 5,27 | 5,27 | 5,45 | 29M | 11.722 |
| 05/10/2018 | -0,19% | -0,01 | 5,17 | 5,22 | 5,09 | 5,25 | 15M | 4.687 |
| 04/10/2018 | -0,96% | -0,05 | 5,18 | 5,21 | 5,13 | 5,25 | 13M | 6.561 |
| 03/10/2018 | -0,95% | -0,05 | 5,23 | 5,35 | 5,23 | 5,40 | 27M | 11.646 |
| 02/10/2018 | 1,54% | 0,08 | 5,28 | 5,25 | 5,24 | 5,42 | 25M | 12.073 |
| 01/10/2018 | -1,89% | -0,10 | 5,20 | 5,25 | 5,15 | 5,28 | 10M | 3.799 |
| 28/09/2018 | -1,67% | -0,09 | 5,30 | 5,28 | 5,25 | 5,37 | 8M | 2.735 |
| 27/09/2018 | 3,26% | 0,17 | 5,39 | 5,21 | 5,21 | 5,43 | 35M | 7.410 |
| 26/09/2018 | 1,75% | 0,09 | 5,22 | 5,14 | 5,14 | 5,30 | 10M | 5.282 |
| 25/09/2018 | -0,39% | -0,02 | 5,13 | 5,10 | 5,05 | 5,18 | 9M | 4.379 |
| 24/09/2018 | -2,09% | -0,11 | 5,15 | 5,25 | 5,08 | 5,33 | 21M | 7.615 |
| 21/09/2018 | 3,14% | 0,16 | 5,26 | 5,15 | 5,10 | 5,43 | 17M | 7.309 |
| 20/09/2018 | -0,97% | -0,05 | 5,10 | 5,18 | 5,08 | 5,19 | 12M | 3.518 |
| 19/09/2018 | -1,72% | -0,09 | 5,15 | 5,22 | 5,08 | 5,25 | 12M | 4.362 |
| 18/09/2018 | 0,38% | 0,02 | 5,24 | 5,23 | 5,15 | 5,28 | 16M | 6.678 |
| 17/09/2018 | 2,15% | 0,11 | 5,22 | 5,13 | 5,04 | 5,22 | 18M | 4.911 |
Date,Open,High,Low,Close,Volume
15-Feb-19,5.59,5.85,5.58,5.80,24055098
14-Feb-19,5.60,5.65,5.48,5.58,23662225
13-Feb-19,5.63,5.64,5.53,5.61,23182872
12-Feb-19,5.79,5.81,5.58,5.58,21943089
11-Feb-19,5.99,6.00,5.68,5.71,21115453
08-Feb-19,6.03,6.18,5.89,5.93,26181111
07-Feb-19,6.31,6.39,6.03,6.03,31573020
06-Feb-19,6.67,6.67,6.26,6.26,23862413
05-Feb-19,6.62,6.70,6.57,6.69,21666512
04-Feb-19,6.39,6.68,6.35,6.60,51655843
01-Feb-19,6.15,6.40,6.10,6.40,31939817
31-Jan-19,6.27,6.30,6.08,6.08,34200732
30-Jan-19,5.95,6.25,5.94,6.25,39792045
29-Jan-19,5.85,5.93,5.81,5.91,15983180
28-Jan-19,5.88,5.98,5.80,5.80,26425500
24-Jan-19,5.76,5.93,5.70,5.87,23699313
23-Jan-19,5.75,5.81,5.62,5.72,27933825
22-Jan-19,6.06,6.10,5.70,5.70,30356814
21-Jan-19,6.05,6.11,5.94,6.03,17173435
18-Jan-19,5.82,6.06,5.80,6.03,31602723
17-Jan-19,5.66,5.87,5.62,5.78,37144054
16-Jan-19,5.74,5.78,5.55,5.65,21498872
15-Jan-19,5.75,5.95,5.70,5.72,27183646
14-Jan-19,5.51,5.72,5.51,5.72,9078705
11-Jan-19,5.53,5.59,5.50,5.55,7905988
10-Jan-19,5.60,5.69,5.51,5.51,13168001
09-Jan-19,5.58,5.72,5.54,5.59,12969724
08-Jan-19,5.58,5.59,5.46,5.56,18686301
07-Jan-19,5.68,5.68,5.50,5.58,14771109
04-Jan-19,5.70,5.75,5.63,5.68,12469784
03-Jan-19,5.65,5.69,5.55,5.69,10137564
02-Jan-19,5.48,5.65,5.44,5.65,17800223
28-Dec-18,5.50,5.55,5.38,5.46,13818045
27-Dec-18,5.61,5.61,5.41,5.45,10038828
26-Dec-18,5.37,5.75,5.31,5.56,28161191
21-Dec-18,5.30,5.41,5.29,5.34,10706113
20-Dec-18,5.42,5.46,5.24,5.30,15826338
19-Dec-18,5.49,5.55,5.36,5.36,9737931
18-Dec-18,5.58,5.65,5.45,5.45,10098473
17-Dec-18,5.76,5.77,5.54,5.57,8288226
14-Dec-18,5.81,5.83,5.75,5.76,6085964
13-Dec-18,5.82,5.87,5.76,5.81,8170435
12-Dec-18,5.92,6.01,5.80,5.80,14927476
11-Dec-18,6.00,6.02,5.68,5.89,25767001
10-Dec-18,6.25,6.25,5.92,5.92,19037689
07-Dec-18,6.31,6.39,6.21,6.26,12565844
06-Dec-18,6.22,6.34,6.20,6.34,19264194
05-Dec-18,6.28,6.34,6.20,6.33,21065972
04-Dec-18,6.41,6.41,6.21,6.25,25289927
03-Dec-18,6.33,6.54,6.33,6.36,17084788
30-Nov-18,6.20,6.28,6.16,6.20,11610674
29-Nov-18,6.15,6.27,6.14,6.20,13336729
28-Nov-18,6.15,6.23,6.11,6.20,10167370
27-Nov-18,6.14,6.20,6.01,6.13,24545475
26-Nov-18,6.31,6.32,6.08,6.08,24934202
23-Nov-18,6.41,6.47,6.20,6.27,15430272
22-Nov-18,6.28,6.44,6.21,6.38,11655146
21-Nov-18,6.18,6.27,6.11,6.22,22066039
19-Nov-18,6.30,6.30,6.15,6.23,14926965
16-Nov-18,6.26,6.33,6.19,6.33,18866984
14-Nov-18,6.22,6.26,6.10,6.26,20231604
13-Nov-18,6.31,6.41,6.12,6.18,23527130
12-Nov-18,6.27,6.31,6.19,6.31,15083452
09-Nov-18,6.36,6.36,6.07,6.30,22870155
08-Nov-18,6.53,6.56,6.23,6.36,23826229
07-Nov-18,6.66,6.77,6.44,6.50,31764157
06-Nov-18,6.60,6.71,6.50,6.66,23388440
05-Nov-18,6.56,6.58,6.50,6.58,21904471
01-Nov-18,6.45,6.55,6.41,6.50,12109436
31-Oct-18,6.40,6.48,6.31,6.41,16033326
30-Oct-18,6.33,6.40,6.24,6.37,16185595
29-Oct-18,6.42,6.53,6.04,6.20,18601587
26-Oct-18,6.28,6.36,6.19,6.32,17030440
25-Oct-18,6.26,6.35,6.13,6.19,24004575
24-Oct-18,6.30,6.35,6.17,6.21,16978833
23-Oct-18,6.18,6.28,6.08,6.25,17852487
22-Oct-18,6.12,6.18,6.07,6.18,37061047
19-Oct-18,6.09,6.14,5.93,6.04,18814282
18-Oct-18,6.20,6.26,6.01,6.03,16073741
17-Oct-18,5.90,6.23,5.90,6.15,29080308
16-Oct-18,5.69,5.87,5.66,5.87,113874305
15-Oct-18,5.66,5.70,5.56,5.63,11180391
11-Oct-18,5.80,5.80,5.51,5.57,16218289
10-Oct-18,5.77,5.82,5.61,5.69,17771948
09-Oct-18,5.41,5.87,5.41,5.81,35032448
08-Oct-18,5.27,5.45,5.27,5.40,28645675
05-Oct-18,5.22,5.25,5.09,5.17,15219964
04-Oct-18,5.21,5.25,5.13,5.18,13329364
03-Oct-18,5.35,5.40,5.23,5.23,26627979
02-Oct-18,5.25,5.42,5.24,5.28,25267085
01-Oct-18,5.25,5.28,5.15,5.20,10339344
28-Sep-18,5.28,5.37,5.25,5.30,7522910
27-Sep-18,5.21,5.43,5.21,5.39,35469785
26-Sep-18,5.14,5.30,5.14,5.22,9677737
25-Sep-18,5.10,5.18,5.05,5.13,8572947
24-Sep-18,5.25,5.33,5.08,5.15,20795836
21-Sep-18,5.15,5.43,5.10,5.26,17486308
20-Sep-18,5.18,5.19,5.08,5.10,12494983
19-Sep-18,5.22,5.25,5.08,5.15,11573840
18-Sep-18,5.23,5.28,5.15,5.24,15598892
17-Sep-18,5.13,5.22,5.04,5.22,18226372
14-Sep-18,5.16,5.25,5.02,5.11,18226372
13-Sep-18,5.43,5.46,5.12,5.12,18226372
12-Sep-18,5.57,5.58,5.37,5.40,18226372
11-Sep-18,5.60,5.67,5.45,5.50,18226372
10-Sep-18,5.75,5.79,5.63,5.67,18226372
06-Sep-18,5.70,5.76,5.57,5.70,18226372
05-Sep-18,5.70,5.82,5.62,5.64,18226372
04-Sep-18,5.65,5.79,5.44,5.73,18226372
03-Sep-18,5.74,5.74,5.57,5.60,18226372
31-Aug-18,5.82,5.90,5.72,5.72,18226372
30-Aug-18,5.97,5.99,5.81,5.81,18226372
29-Aug-18,5.96,6.05,5.90,6.00,18226372
28-Aug-18,6.24,6.24,5.80,5.94,18226372
27-Aug-18,6.24,6.25,6.10,6.19,18226372
24-Aug-18,6.40,6.42,6.20,6.30,18226372
23-Aug-18,6.38,6.41,6.29,6.35,18226372
22-Aug-18,6.38,6.46,6.21,6.46,18226372
21-Aug-18,6.50,6.55,6.17,6.44,18226372
20-Aug-18,6.35,6.50,6.14,6.46,18226372
17-Aug-18,7.38,7.45,6.17,6.24,18226372
16-Aug-18,6.78,6.93,6.65,6.88,18226372
15-Aug-18,7.12,7.13,6.70,6.70,18226372
14-Aug-18,7.50,7.53,7.08,7.16,18226372
13-Aug-18,7.14,7.48,7.03,7.48,18226372
10-Aug-18,7.17,7.27,6.80,7.17,18226372
09-Aug-18,7.50,7.58,7.08,7.17,18226372
08-Aug-18,7.85,7.91,7.46,7.47,18226372
07-Aug-18,8.10,8.13,7.75,7.80,18226372
06-Aug-18,8.27,8.27,8.07,8.10,18226372
03-Aug-18,8.15,8.27,8.08,8.23,18226372
02-Aug-18,8.10,8.18,7.96,8.12,18226372
01-Aug-18,8.21,8.41,7.94,8.13,18226372
31-Jul-18,8.20,8.30,8.10,8.20,18226372
*exoneração de responsabilidade