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
menu


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
24/03/2025-1,98%-0,3617,8518,2817,3318,30249M20.084
21/03/20256,80%1,1618,2117,1416,7618,21218M22.381
20/03/20256,70%1,0717,0515,9915,9917,21182M23.339
19/03/20251,14%0,1815,9815,8515,7416,21121M17.870
18/03/20256,68%0,9915,8015,0214,8915,94159M19.064
17/03/2025-2,95%-0,4514,8115,3014,3615,34109M16.552
14/03/20252,14%0,3215,2614,9414,8215,4065M11.325
13/03/2025-0,60%-0,0914,9415,0514,4615,1386M11.820
12/03/20253,16%0,4615,0314,5114,5115,0382M12.015
11/03/2025-3,12%-0,4714,5715,0414,4815,1092M14.213
10/03/20251,28%0,1915,0414,7914,6315,0793M13.977
07/03/20254,65%0,6614,8514,1414,0515,04117M19.801
06/03/2025-2,74%-0,4014,1914,5314,1214,94115M21.807
05/03/20257,04%0,9614,5913,6713,6714,92129M21.627
28/02/2025-10,15%-1,5413,6315,0013,6115,14176M23.699
27/02/20258,90%1,2415,1714,3713,5015,33292M38.856
26/02/20251,53%0,2113,9313,8713,5813,96104M15.738
25/02/20251,93%0,2613,7213,6413,5813,9054M9.843
24/02/2025-2,39%-0,3313,4613,8413,3913,9646M8.824
21/02/20251,62%0,2213,7913,5813,5413,8551M9.388
20/02/2025-2,16%-0,3013,5713,9313,4413,9672M11.462
19/02/2025-1,28%-0,1813,8714,0713,7914,2255M11.792
18/02/2025-0,71%-0,1014,0514,2513,9314,2871M11.216
17/02/2025-2,01%-0,2914,1514,5414,1214,7666M12.065
14/02/20252,05%0,2914,4414,3013,9714,58127M17.678
13/02/2025-3,21%-0,4714,1514,6414,0814,6591M15.978
12/02/2025-4,07%-0,6214,6215,1514,4215,1990M20.216
11/02/20250,73%0,1115,2415,1515,0315,4093M11.381
10/02/20251,95%0,2915,1314,9914,8815,33114M9.605
07/02/2025-2,56%-0,3914,8415,2414,7015,39103M9.837
06/02/20251,60%0,2415,2315,0714,9615,25108M8.677
05/02/20251,77%0,2614,9914,7814,6515,06128M16.701
04/02/2025-2,45%-0,3714,7315,1514,6315,25130M18.928
03/02/2025-4,97%-0,7915,1015,9515,0316,04150M15.245
31/01/2025-0,19%-0,0315,8915,9015,8316,2457M8.387
30/01/20251,14%0,1815,9215,7915,5516,0777M11.457
29/01/2025-1,19%-0,1915,7415,9915,7216,2086M11.777
28/01/20250,57%0,0915,9315,7815,7416,0959M8.860
27/01/20251,21%0,1915,8415,6015,5415,9853M8.740
24/01/20250,06%0,0115,6515,7815,4915,8572M11.075
23/01/20254,06%0,6115,6415,1515,0616,29189M27.513
22/01/20250,54%0,0815,0315,1514,8315,2893M14.614
21/01/2025-4,04%-0,6314,9515,5814,4515,59235M25.150
20/01/20250,65%0,1015,5815,4815,2315,7160M9.247
17/01/20251,91%0,2915,4815,2514,9915,62130M19.329
16/01/2025-6,35%-1,0315,1916,2715,1916,49145M19.305
15/01/2025-1,76%-0,2916,2216,5416,2016,77123M20.321
14/01/2025-2,31%-0,3916,5116,8016,3316,87218M21.588
13/01/20250,24%0,0416,9016,5316,2116,91193M21.451
10/01/2025-0,77%-0,1316,8616,8316,3316,95166M19.822
09/01/20250,24%0,0416,9916,8716,3617,06130M14.823
08/01/20250,89%0,1516,9516,7916,5517,12200M23.397
07/01/20252,38%0,3916,8016,4116,1016,80130M18.298
06/01/2025-2,61%-0,4416,4116,9516,2616,96141M23.470
03/01/2025-1,81%-0,3116,8517,0416,5317,22193M29.886
02/01/20250,76%0,1317,1617,0415,7117,25239M30.594
30/12/20242,59%0,4317,0316,5316,4317,11135M19.651
27/12/2024-1,37%-0,2316,6016,8215,5216,82388M42.897
26/12/20241,02%0,1716,8316,6016,4316,93178M26.923
23/12/2024-0,83%-0,1416,6616,7216,2716,85150M26.223
20/12/20242,63%0,4316,8016,3315,9517,11401M27.243
19/12/20240,49%0,0816,3716,5015,9316,62157M24.706
18/12/20241,81%0,2916,2915,9515,9317,23363M47.314
17/12/2024-8,36%-1,4616,0017,4015,9117,40260M39.483
16/12/20244,93%0,8217,4616,6016,5317,54176M27.760
13/12/2024-16,00%-3,1716,6416,5016,2517,45366M37.216
12/12/2024-5,22%-1,0919,8121,0119,7021,10329M37.623
11/12/20244,76%0,9520,9020,0920,0921,18472M37.684
10/12/2024-2,06%-0,4219,9520,5519,9220,94337M25.204
09/12/20244,52%0,8820,3719,6019,3220,56168M21.152
06/12/2024-1,91%-0,3819,4919,8919,4320,00170M30.304
05/12/20241,95%0,3819,8719,6119,3719,89124M16.744
04/12/20241,51%0,2919,4919,2819,2019,65110M19.228
03/12/20241,53%0,2919,2018,9518,9519,37192M25.018
02/12/20240,75%0,1418,9118,8018,5719,05126M20.229
29/11/20242,18%0,4018,7718,5218,3718,97213M29.785
28/11/2024-2,03%-0,3818,3718,8518,3419,14130M20.531
27/11/20242,46%0,4518,7518,4218,2118,77127M21.025
26/11/2024-0,33%-0,0618,3018,5018,2118,60103M19.991
25/11/20240,88%0,1618,3618,3518,1118,63222M21.837
22/11/20243,76%0,6618,2017,6917,6518,31167M23.406
21/11/20242,81%0,4817,5416,9916,6617,54187M24.149
19/11/20241,79%0,3017,0616,8116,6517,22206M23.957
18/11/2024-0,83%-0,1416,7616,9916,3517,29231M30.913
14/11/20248,26%1,2916,9017,0016,2517,29553M42.038
13/11/2024-0,64%-0,1015,6115,7515,4215,8064M17.319
12/11/20242,01%0,3115,7115,4015,1815,7165M13.612
11/11/20241,99%0,3015,4015,0915,0915,4556M12.637
08/11/2024-3,33%-0,5215,1015,1915,0115,3062M14.853
07/11/2024-2,80%-0,4515,6216,0015,0316,01110M20.878
06/11/20241,32%0,2116,0716,0215,4316,1258M14.169
05/11/2024-0,25%-0,0415,8615,9715,6616,0341M9.294
04/11/20243,45%0,5315,9015,5915,3716,1477M13.743
01/11/2024-2,04%-0,3215,3715,6615,1915,7377M18.656
31/10/20241,82%0,2815,6915,4315,3916,09103M16.783
30/10/20241,38%0,2115,4115,2015,0215,4289M13.020
29/10/20242,98%0,4415,2014,8014,7115,25109M15.382
28/10/20242,15%0,3114,7614,4914,4914,8560M8.485
25/10/20240,21%0,0314,4514,4814,2114,6448M10.631
24/10/2024-0,55%-0,0814,4214,5214,3214,5646M9.916
23/10/20240,62%0,0914,5014,2814,1414,5746M7.965
22/10/2024-2,11%-0,3114,4114,6414,3514,7859M11.697
21/10/20241,17%0,1714,7214,5614,3714,8193M15.585
18/10/20245,97%0,8214,5514,0313,9414,64175M27.012
17/10/20242,54%0,3413,7313,2613,2313,7977M14.726
16/10/20240,00%0,0013,3913,3913,2113,6450M13.872
15/10/20241,67%0,2213,3913,1713,1713,4747M10.891
14/10/20243,70%0,4713,1712,7412,6013,3161M12.794
11/10/2024-3,35%-0,4412,7013,1412,7013,1455M9.999
10/10/20241,08%0,1413,1413,0812,8313,2156M11.270
09/10/2024-3,42%-0,4613,0013,4412,9913,4463M11.036
08/10/20240,07%0,0113,4613,3713,2313,5871M11.914
07/10/2024-0,07%-0,0113,4513,6013,0913,6568M11.110
04/10/2024-1,25%-0,1713,4613,7213,3613,7354M10.195
03/10/2024-1,23%-0,1713,6313,6013,4613,8654M9.388
02/10/20240,36%0,0513,8013,9013,7214,1254M12.436
01/10/20240,81%0,1113,7513,7213,6113,99103M12.772
30/09/2024-1,45%-0,2013,6413,8913,4713,9675M12.047
27/09/2024-0,65%-0,0913,8414,0213,6214,0360M12.228
26/09/2024-1,83%-0,2613,9314,2013,6914,3195M18.479
25/09/20242,09%0,2914,1913,9313,6714,2091M14.042
24/09/2024-1,21%-0,1713,9014,2013,8514,40110M12.707
23/09/2024-1,33%-0,1914,0714,1913,8814,3258M12.895
20/09/2024-1,66%-0,2414,2614,5014,0914,88163M21.132
19/09/20244,32%0,6014,5013,9713,9714,54106M20.457
18/09/2024-5,44%-0,8013,9014,5213,9014,7384M15.226
17/09/20241,80%0,2614,7014,4614,3314,8572M17.223
16/09/20240,14%0,0214,4414,4814,4014,7744M10.020
13/09/20240,00%0,0014,4214,5014,1814,8261M12.476
12/09/20240,56%0,0814,4214,2414,0414,4548M10.543
11/09/2024-0,83%-0,1214,3414,5014,1714,5045M9.927
10/09/20240,77%0,1114,4614,2914,2014,6450M12.557
09/09/2024-0,90%-0,1314,3514,5414,2815,3593M17.189
06/09/2024--14,4814,5914,1314,5967M18.028


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar