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
29/07/2021	0,10%	0,02	20,09	20,17	19,86	20,20	102M	13.818
28/07/2021	0,15%	0,03	20,07	20,19	19,97	20,29	84M	15.239
27/07/2021	-1,67%	-0,34	20,04	20,26	19,96	20,52	156M	20.430
26/07/2021	1,49%	0,30	20,38	20,20	20,06	20,46	135M	16.090
23/07/2021	-0,25%	-0,05	20,08	20,12	19,93	20,31	99M	15.972
22/07/2021	3,34%	0,65	20,13	19,48	19,48	20,20	207M	28.777
21/07/2021	-0,97%	-0,19	19,48	19,76	19,34	19,87	104M	16.127
20/07/2021	4,24%	0,80	19,67	18,87	18,85	19,73	239M	31.074
19/07/2021	0,21%	0,04	18,87	18,77	18,75	19,40	175M	23.313
16/07/2021	1,56%	0,29	18,83	18,54	18,52	19,09	172M	20.888
15/07/2021	-0,75%	-0,14	18,54	18,66	18,35	18,69	114M	17.232

14/07/2021	0,11%	0,02	18,68	18,81	18,51	18,83	115M	19.762
13/07/2021	-0,43%	-0,08	18,66	18,68	18,66	18,91	88M	13.296
12/07/2021	-0,90%	-0,17	18,74	19,01	18,56	19,06	131M	25.919
08/07/2021	-0,79%	-0,15	18,91	18,68	18,61	19,20	83M	13.233
07/07/2021	0,11%	0,02	19,06	19,16	18,71	19,19	98M	17.119
06/07/2021	-0,78%	-0,15	19,04	19,08	18,83	19,26	70M	14.801
05/07/2021	-0,36%	-0,07	19,19	19,35	19,12	19,45	39M	5.010
02/07/2021	-0,98%	-0,19	19,26	19,53	19,25	20,07	143M	22.287
01/07/2021	1,62%	0,31	19,45	19,16	19,06	19,56	122M	23.758
30/06/2021	0,26%	0,05	19,14	19,01	18,81	19,20	97M	14.365
29/06/2021	-0,99%	-0,19	19,09	19,28	18,98	19,42	73M	11.556
28/06/2021	1,00%	0,19	19,28	19,14	19,09	19,49	96M	16.975
25/06/2021	0,69%	0,13	19,09	19,00	18,63	19,19	207M	20.149
24/06/2021	1,94%	0,36	18,96	18,63	18,49	18,96	126M	15.293
23/06/2021	0,32%	0,06	18,60	18,62	18,15	18,86	180M	15.949
22/06/2021	-1,17%	-0,22	18,54	18,61	18,43	19,01	105M	17.049
21/06/2021	0,64%	0,12	18,76	18,68	18,28	18,85	83M	14.488
18/06/2021	-0,11%	-0,02	18,64	18,67	18,46	18,75	88M	13.796
17/06/2021	-2,66%	-0,51	18,66	19,17	18,55	19,23	139M	23.266
16/06/2021	-1,59%	-0,31	19,17	19,52	19,01	19,64	204M	28.555
15/06/2021	2,20%	0,42	19,48	19,05	18,88	19,77	190M	21.145
14/06/2021	2,42%	0,45	19,06	18,75	18,65	19,14	172M	25.261
11/06/2021	-0,21%	-0,04	18,61	18,59	18,34	18,92	153M	19.890
10/06/2021	1,19%	0,22	18,65	18,43	18,16	18,72	159M	21.293
09/06/2021	1,49%	0,27	18,43	18,18	17,95	18,47	159M	22.069
08/06/2021	-0,77%	-0,14	18,16	18,33	17,70	18,33	292M	32.879
07/06/2021	-2,24%	-0,42	18,30	18,71	18,21	18,73	232M	26.328
04/06/2021	-1,27%	-0,24	18,72	19,05	18,35	19,12	233M	47.611
02/06/2021	2,60%	0,48	18,96	18,54	18,54	19,45	354M	39.326
01/06/2021	0,60%	0,11	18,48	18,41	18,19	18,59	209M	27.044
31/05/2021	0,66%	0,12	18,37	18,18	18,10	18,38	121M	17.902
28/05/2021	-0,05%	-0,01	18,25	18,38	17,82	18,39	227M	22.022
27/05/2021	-1,46%	-0,27	18,26	18,58	18,26	18,86	143M	19.839
26/05/2021	2,77%	0,50	18,53	18,15	18,06	18,73	251M	30.486
25/05/2021	0,22%	0,04	18,03	18,15	18,01	18,59	272M	30.615
24/05/2021	-0,33%	-0,06	17,99	17,89	16,96	17,99	512M	52.065
21/05/2021	-5,20%	-0,99	18,05	19,10	17,80	20,75	662M	55.726
20/05/2021	0,21%	0,04	19,04	19,07	18,58	19,13	102M	19.356
19/05/2021	4,00%	0,73	19,00	18,00	18,00	19,39	427M	28.768
18/05/2021	-1,08%	-0,20	18,27	18,38	17,75	18,53	161M	23.048
17/05/2021	-0,54%	-0,10	18,47	18,60	18,40	18,87	65M	11.187
14/05/2021	0,92%	0,17	18,57	18,59	18,26	18,75	100M	16.691
13/05/2021	-3,77%	-0,72	18,40	19,23	18,34	19,30	213M	29.546
12/05/2021	-7,72%	-1,60	19,12	20,01	19,02	20,38	329M	43.342
11/05/2021	2,47%	0,50	20,72	20,04	19,77	20,72	166M	18.821
10/05/2021	3,48%	0,68	20,22	19,64	19,25	20,23	181M	20.718
07/05/2021	1,72%	0,33	19,54	19,14	18,74	19,60	82M	13.763
06/05/2021	-2,98%	-0,59	19,21	20,00	19,00	20,18	117M	18.852
05/05/2021	2,64%	0,51	19,80	19,41	19,27	19,95	160M	25.222
04/05/2021	2,23%	0,42	19,29	18,93	18,91	19,77	181M	24.822
03/05/2021	-2,68%	-0,52	18,87	19,39	18,43	19,42	147M	20.772
30/04/2021	-0,05%	-0,01	19,39	19,31	19,09	19,60	93M	17.202
29/04/2021	1,84%	0,35	19,40	19,15	19,07	19,70	152M	18.159
28/04/2021	-4,70%	-0,94	19,05	20,10	18,94	20,13	205M	27.334
27/04/2021	-1,91%	-0,39	19,99	20,46	19,66	20,50	190M	39.861
26/04/2021	-0,54%	-0,11	20,38	20,60	20,02	20,62	155M	21.209
23/04/2021	-2,06%	-0,43	20,49	21,00	20,30	21,21	133M	21.292
22/04/2021	1,01%	0,21	20,92	20,82	20,57	21,05	136M	16.855
20/04/2021	4,60%	0,91	20,71	19,90	19,82	20,99	187M	28.831
19/04/2021	2,27%	0,44	19,80	19,28	19,11	20,02	113M	19.651
16/04/2021	0,31%	0,06	19,36	19,18	19,06	19,64	125M	18.427
15/04/2021	2,39%	0,45	19,30	18,95	18,85	19,41	114M	16.514
14/04/2021	5,54%	0,99	18,85	17,94	17,93	19,04	244M	33.722
13/04/2021	-2,08%	-0,38	17,86	18,16	17,81	18,26	109M	15.672
12/04/2021	-0,55%	-0,10	18,24	18,21	17,95	18,36	92M	13.583
09/04/2021	1,16%	0,21	18,34	18,07	17,95	18,47	115M	25.430
08/04/2021	1,68%	0,30	18,13	17,85	17,82	18,20	79M	13.572
07/04/2021	1,36%	0,24	17,83	17,61	17,48	18,07	132M	18.741
06/04/2021	0,40%	0,07	17,59	17,57	17,52	17,76	77M	13.126
05/04/2021	-1,96%	-0,35	17,52	17,96	17,33	18,09	135M	22.268
01/04/2021	1,48%	0,26	17,87	17,62	17,41	18,11	133M	17.333
31/03/2021	1,21%	0,21	17,61	17,35	17,12	17,61	117M	17.692
30/03/2021	-0,85%	-0,15	17,40	17,52	17,38	17,90	140M	22.859
29/03/2021	4,28%	0,72	17,55	16,98	16,79	17,55	157M	24.497
26/03/2021	-2,26%	-0,39	16,83	17,25	16,61	17,33	163M	28.765
25/03/2021	0,41%	0,07	17,22	17,14	16,72	17,52	186M	26.452
24/03/2021	0,88%	0,15	17,15	16,92	16,91	17,48	200M	29.874
23/03/2021	3,98%	0,65	17,00	16,29	16,28	17,17	241M	32.712
22/03/2021	2,44%	0,39	16,35	15,89	15,88	16,54	140M	22.191
19/03/2021	1,66%	0,26	15,96	15,76	15,68	16,09	203M	19.937
18/03/2021	-1,13%	-0,18	15,70	15,75	15,34	15,82	158M	24.940
17/03/2021	-0,38%	-0,06	15,88	15,86	15,67	16,05	232M	21.465
16/03/2021	0,44%	0,07	15,94	15,86	15,74	16,26	134M	25.013
15/03/2021	3,25%	0,50	15,87	15,37	15,25	15,94	150M	21.566
12/03/2021	-0,90%	-0,14	15,37	15,45	15,29	15,68	123M	23.141
11/03/2021	2,31%	0,35	15,51	15,20	14,77	15,51	226M	33.871
10/03/2021	-4,83%	-0,77	15,16	15,95	14,93	16,17	321M	50.467
09/03/2021	1,85%	0,29	15,93	16,02	15,70	16,58	449M	62.226
08/03/2021	4,41%	0,66	15,64	15,03	15,03	15,91	370M	51.081
05/03/2021	2,11%	0,31	14,98	14,69	14,61	15,17	163M	30.727
04/03/2021	-0,95%	-0,14	14,67	14,90	14,48	15,39	175M	32.932
03/03/2021	0,89%	0,13	14,81	14,72	14,48	15,31	242M	43.462
02/03/2021	2,59%	0,37	14,68	14,19	14,05	14,85	142M	35.965
01/03/2021	2,95%	0,41	14,31	14,17	14,06	14,70	110M	23.443
26/02/2021	-2,46%	-0,35	13,90	14,40	13,88	14,50	125M	21.240
25/02/2021	-3,65%	-0,54	14,25	14,77	14,14	15,07	126M	24.861
24/02/2021	4,15%	0,59	14,79	14,28	14,22	14,90	140M	24.567
23/02/2021	2,31%	0,32	14,20	14,03	13,87	14,33	101M	23.249
22/02/2021	-3,34%	-0,48	13,88	14,00	13,82	14,46	165M	35.857
19/02/2021	-3,10%	-0,46	14,36	14,86	14,23	15,00	150M	32.640
18/02/2021	-2,63%	-0,40	14,82	15,17	14,76	15,38	126M	28.124
17/02/2021	4,18%	0,61	15,22	14,75	14,61	15,35	213M	27.397
12/02/2021	-0,41%	-0,06	14,61	14,66	14,52	14,87	121M	19.602
11/02/2021	2,09%	0,30	14,67	14,48	14,41	14,72	179M	18.810
10/02/2021	-1,44%	-0,21	14,37	14,53	14,28	14,62	89M	21.331
09/02/2021	1,04%	0,15	14,58	14,38	14,37	14,70	140M	21.006
08/02/2021	0,84%	0,12	14,43	14,38	14,21	14,63	124M	21.827
05/02/2021	0,21%	0,03	14,31	14,36	14,21	14,63	132M	24.118
04/02/2021	1,49%	0,21	14,28	14,10	13,88	14,48	143M	26.359
03/02/2021	3,84%	0,52	14,07	13,68	13,57	14,18	164M	27.144
02/02/2021	1,80%	0,24	13,55	13,50	13,40	13,94	119M	24.845
01/02/2021	0,15%	0,02	13,31	13,48	13,03	13,49	112M	22.584
29/01/2021	0,08%	0,01	13,29	13,17	13,12	13,68	162M	26.434
28/01/2021	1,61%	0,21	13,28	13,15	12,93	13,50	127M	22.258
27/01/2021	2,11%	0,27	13,07	12,75	12,53	13,32	363M	97.753
26/01/2021	-2,96%	-0,39	12,80	13,15	12,38	13,28	239M	30.750
22/01/2021	-1,05%	-0,14	13,19	13,15	13,03	13,26	58M	13.008
21/01/2021	-1,48%	-0,20	13,33	13,48	13,17	13,61	74M	17.045
20/01/2021	-1,02%	-0,14	13,53	13,77	13,42	13,92	112M	15.439
19/01/2021	-1,51%	-0,21	13,67	13,95	13,51	13,98	91M	15.764
18/01/2021	-0,64%	-0,09	13,88	14,03	13,79	14,26	90M	11.334
15/01/2021	-0,85%	-0,12	13,97	14,06	13,91	14,13	75M	14.034
14/01/2021	-	-	14,09	14,28	14,09	14,33	86M	14.477

Date,Open,High,Low,Close,Volume
29-Jul-21,20.17,20.20,19.86,20.09,102030032
28-Jul-21,20.19,20.29,19.97,20.07,83813734
27-Jul-21,20.26,20.52,19.96,20.04,155712874
26-Jul-21,20.20,20.46,20.06,20.38,134616194
23-Jul-21,20.12,20.31,19.93,20.08,99214813
22-Jul-21,19.48,20.20,19.48,20.13,207221045
21-Jul-21,19.76,19.87,19.34,19.48,103869611
20-Jul-21,18.87,19.73,18.85,19.67,239008311
19-Jul-21,18.77,19.40,18.75,18.87,175288914
16-Jul-21,18.54,19.09,18.52,18.83,171731855
15-Jul-21,18.66,18.69,18.35,18.54,113610258
14-Jul-21,18.81,18.83,18.51,18.68,114627237
13-Jul-21,18.68,18.91,18.66,18.66,88265736
12-Jul-21,19.01,19.06,18.56,18.74,131215648
08-Jul-21,18.68,19.20,18.61,18.91,83241272
07-Jul-21,19.16,19.19,18.71,19.06,98197380
06-Jul-21,19.08,19.26,18.83,19.04,69836711
05-Jul-21,19.35,19.45,19.12,19.19,38559866
02-Jul-21,19.53,20.07,19.25,19.26,143479187
01-Jul-21,19.16,19.56,19.06,19.45,121960398
30-Jun-21,19.01,19.20,18.81,19.14,96513799
29-Jun-21,19.28,19.42,18.98,19.09,72661542
28-Jun-21,19.14,19.49,19.09,19.28,95863769
25-Jun-21,19.00,19.19,18.63,19.09,206998199
24-Jun-21,18.63,18.96,18.49,18.96,125830445
23-Jun-21,18.62,18.86,18.15,18.60,180107644
22-Jun-21,18.61,19.01,18.43,18.54,105493276
21-Jun-21,18.68,18.85,18.28,18.76,83439039
18-Jun-21,18.67,18.75,18.46,18.64,87977960
17-Jun-21,19.17,19.23,18.55,18.66,139428409
16-Jun-21,19.52,19.64,19.01,19.17,204221670
15-Jun-21,19.05,19.77,18.88,19.48,189658620
14-Jun-21,18.75,19.14,18.65,19.06,171569880
11-Jun-21,18.59,18.92,18.34,18.61,153436474
10-Jun-21,18.43,18.72,18.16,18.65,158874883
09-Jun-21,18.18,18.47,17.95,18.43,159357730
08-Jun-21,18.33,18.33,17.70,18.16,292103563
07-Jun-21,18.71,18.73,18.21,18.30,232172432
04-Jun-21,19.05,19.12,18.35,18.72,233105004
02-Jun-21,18.54,19.45,18.54,18.96,354179156
01-Jun-21,18.41,18.59,18.19,18.48,208575837
31-May-21,18.18,18.38,18.10,18.37,121172488
28-May-21,18.38,18.39,17.82,18.25,226822163
27-May-21,18.58,18.86,18.26,18.26,142978907
26-May-21,18.15,18.73,18.06,18.53,251248822
25-May-21,18.15,18.59,18.01,18.03,271775848
24-May-21,17.89,17.99,16.96,17.99,511801302
21-May-21,19.10,20.75,17.80,18.05,662039514
20-May-21,19.07,19.13,18.58,19.04,101769248
19-May-21,18.00,19.39,18.00,19.00,426865264
18-May-21,18.38,18.53,17.75,18.27,160892918
17-May-21,18.60,18.87,18.40,18.47,64857773
14-May-21,18.59,18.75,18.26,18.57,99891314
13-May-21,19.23,19.30,18.34,18.40,213097109
12-May-21,20.01,20.38,19.02,19.12,329155724
11-May-21,20.04,20.72,19.77,20.72,166379420
10-May-21,19.64,20.23,19.25,20.22,181326942
07-May-21,19.14,19.60,18.74,19.54,81647221
06-May-21,20.00,20.18,19.00,19.21,116712742
05-May-21,19.41,19.95,19.27,19.80,159895816
04-May-21,18.93,19.77,18.91,19.29,180649029
03-May-21,19.39,19.42,18.43,18.87,147351165
30-Apr-21,19.31,19.60,19.09,19.39,92581523
29-Apr-21,19.15,19.70,19.07,19.40,152223210
28-Apr-21,20.10,20.13,18.94,19.05,204526991
27-Apr-21,20.46,20.50,19.66,19.99,190276310
26-Apr-21,20.60,20.62,20.02,20.38,154606993
23-Apr-21,21.00,21.21,20.30,20.49,132775682
22-Apr-21,20.82,21.05,20.57,20.92,135919346
20-Apr-21,19.90,20.99,19.82,20.71,187218769
19-Apr-21,19.28,20.02,19.11,19.80,113347603
16-Apr-21,19.18,19.64,19.06,19.36,124839321
15-Apr-21,18.95,19.41,18.85,19.30,113529749
14-Apr-21,17.94,19.04,17.93,18.85,244166449
13-Apr-21,18.16,18.26,17.81,17.86,109087950
12-Apr-21,18.21,18.36,17.95,18.24,91763302
09-Apr-21,18.07,18.47,17.95,18.34,115218636
08-Apr-21,17.85,18.20,17.82,18.13,78808538
07-Apr-21,17.61,18.07,17.48,17.83,131567587
06-Apr-21,17.57,17.76,17.52,17.59,76879669
05-Apr-21,17.96,18.09,17.33,17.52,134997191
01-Apr-21,17.62,18.11,17.41,17.87,132542961
31-Mar-21,17.35,17.61,17.12,17.61,116572720
30-Mar-21,17.52,17.90,17.38,17.40,139721504
29-Mar-21,16.98,17.55,16.79,17.55,156926460
26-Mar-21,17.25,17.33,16.61,16.83,162632755
25-Mar-21,17.14,17.52,16.72,17.22,185813352
24-Mar-21,16.92,17.48,16.91,17.15,199777192
23-Mar-21,16.29,17.17,16.28,17.00,240850152
22-Mar-21,15.89,16.54,15.88,16.35,140066862
19-Mar-21,15.76,16.09,15.68,15.96,203239303
18-Mar-21,15.75,15.82,15.34,15.70,157790846
17-Mar-21,15.86,16.05,15.67,15.88,231863201
16-Mar-21,15.86,16.26,15.74,15.94,134379541
15-Mar-21,15.37,15.94,15.25,15.87,150113560
12-Mar-21,15.45,15.68,15.29,15.37,123463143
11-Mar-21,15.20,15.51,14.77,15.51,225761482
10-Mar-21,15.95,16.17,14.93,15.16,321359954
09-Mar-21,16.02,16.58,15.70,15.93,449295390
08-Mar-21,15.03,15.91,15.03,15.64,370130480
05-Mar-21,14.69,15.17,14.61,14.98,163286770
04-Mar-21,14.90,15.39,14.48,14.67,175386666
03-Mar-21,14.72,15.31,14.48,14.81,242186069
02-Mar-21,14.19,14.85,14.05,14.68,141501386
01-Mar-21,14.17,14.70,14.06,14.31,109841268
26-Feb-21,14.40,14.50,13.88,13.90,124689908
25-Feb-21,14.77,15.07,14.14,14.25,126159327
24-Feb-21,14.28,14.90,14.22,14.79,139543102
23-Feb-21,14.03,14.33,13.87,14.20,101103327
22-Feb-21,14.00,14.46,13.82,13.88,165449007
19-Feb-21,14.86,15.00,14.23,14.36,149641423
18-Feb-21,15.17,15.38,14.76,14.82,125816828
17-Feb-21,14.75,15.35,14.61,15.22,213020777
12-Feb-21,14.66,14.87,14.52,14.61,121037304
11-Feb-21,14.48,14.72,14.41,14.67,179244666
10-Feb-21,14.53,14.62,14.28,14.37,88625425
09-Feb-21,14.38,14.70,14.37,14.58,139612873
08-Feb-21,14.38,14.63,14.21,14.43,124041076
05-Feb-21,14.36,14.63,14.21,14.31,132243281
04-Feb-21,14.10,14.48,13.88,14.28,142906006
03-Feb-21,13.68,14.18,13.57,14.07,164270750
02-Feb-21,13.50,13.94,13.40,13.55,119160793
01-Feb-21,13.48,13.49,13.03,13.31,112472138
29-Jan-21,13.17,13.68,13.12,13.29,161942338
28-Jan-21,13.15,13.50,12.93,13.28,127440974
27-Jan-21,12.75,13.32,12.53,13.07,362806978
26-Jan-21,13.15,13.28,12.38,12.80,238513694
22-Jan-21,13.15,13.26,13.03,13.19,58074563
21-Jan-21,13.48,13.61,13.17,13.33,74460707
20-Jan-21,13.77,13.92,13.42,13.53,111686389
19-Jan-21,13.95,13.98,13.51,13.67,90987654
18-Jan-21,14.03,14.26,13.79,13.88,89669632
15-Jan-21,14.06,14.13,13.91,13.97,75158523
14-Jan-21,14.28,14.33,14.09,14.09,85718509

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...