Cotação atual, histórico e gráfico do papel: MRFG3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
08-Dec-23,9.32,9.53,9.20,9.53,75173103
07-Dec-23,9.43,9.54,9.23,9.29,80192053
06-Dec-23,9.49,9.59,9.20,9.43,129955572
05-Dec-23,9.92,10.03,9.48,9.53,142057220
04-Dec-23,10.07,10.29,9.92,9.93,105732677
01-Dec-23,9.72,10.04,9.55,10.04,145063124
30-Nov-23,10.42,10.56,9.72,9.72,250462638
29-Nov-23,9.93,10.41,9.78,10.40,218450870
28-Nov-23,9.31,9.93,9.31,9.93,149828552
27-Nov-23,9.15,9.30,9.00,9.30,88823975
24-Nov-23,8.98,9.21,8.91,9.12,70540031
23-Nov-23,8.91,9.10,8.88,9.01,71253846
22-Nov-23,8.63,9.10,8.57,8.90,193982465
21-Nov-23,8.38,8.45,8.17,8.43,74115985
20-Nov-23,8.22,8.28,8.11,8.27,53960151
17-Nov-23,8.39,8.54,8.10,8.22,106803269
16-Nov-23,7.92,8.40,7.86,8.39,114225045
14-Nov-23,7.49,7.98,7.46,7.90,116230718
13-Nov-23,7.60,7.68,7.49,7.56,39479805
10-Nov-23,7.52,7.78,7.51,7.60,61706953
09-Nov-23,7.53,7.70,7.31,7.50,94316488
08-Nov-23,7.66,7.68,7.38,7.51,81708748
07-Nov-23,7.31,7.74,7.31,7.66,127822571
06-Nov-23,6.78,7.40,6.77,7.32,106032039
03-Nov-23,6.64,6.79,6.64,6.74,56100021
01-Nov-23,6.47,6.58,6.42,6.50,56242833
31-Oct-23,6.31,6.50,6.28,6.46,27089706
30-Oct-23,6.41,6.41,6.27,6.28,28697203
27-Oct-23,6.50,6.65,6.35,6.38,47924591
26-Oct-23,6.35,6.58,6.31,6.51,44746488
25-Oct-23,6.42,6.42,6.23,6.35,66499570
24-Oct-23,6.42,6.46,6.33,6.43,41522244
23-Oct-23,6.29,6.43,6.27,6.36,36612588
20-Oct-23,6.31,6.39,6.25,6.32,47909793
19-Oct-23,6.56,6.58,6.31,6.34,90453826
18-Oct-23,6.64,6.65,6.51,6.55,61586274
17-Oct-23,6.88,6.88,6.62,6.65,114352791
16-Oct-23,6.90,6.99,6.84,6.92,42797418
13-Oct-23,6.97,6.98,6.76,6.85,83068042
11-Oct-23,7.08,7.10,6.89,7.01,67679368
10-Oct-23,6.88,7.06,6.85,7.05,61264734
09-Oct-23,6.79,6.87,6.56,6.87,91674808
06-Oct-23,6.78,6.93,6.70,6.86,51806916
05-Oct-23,6.91,6.94,6.71,6.86,66214824
04-Oct-23,7.13,7.14,6.90,6.90,69583701
03-Oct-23,7.18,7.27,6.98,7.09,73130547
02-Oct-23,7.19,7.26,7.14,7.18,57996120
29-Sep-23,7.17,7.28,7.09,7.13,65613028
28-Sep-23,7.05,7.18,7.00,7.08,39227818
27-Sep-23,7.04,7.22,6.96,7.06,83850559
26-Sep-23,7.00,7.10,6.95,7.00,49233429
25-Sep-23,7.02,7.06,6.90,6.98,85399685
22-Sep-23,7.17,7.24,7.04,7.04,46622669
21-Sep-23,7.18,7.20,7.01,7.14,61679887
20-Sep-23,7.41,7.47,7.27,7.29,56672969
19-Sep-23,7.15,7.42,7.02,7.42,103657940
18-Sep-23,7.24,7.24,6.91,7.13,151323982
15-Sep-23,7.37,7.38,7.21,7.25,95418609
14-Sep-23,7.49,7.53,7.32,7.38,60260491
13-Sep-23,7.61,7.67,7.46,7.48,125808671
12-Sep-23,7.46,7.75,7.38,7.61,174958103
11-Sep-23,7.55,7.57,7.41,7.46,81279462
08-Sep-23,7.32,7.60,7.23,7.60,121087283
06-Sep-23,7.33,7.47,7.24,7.30,85375342
05-Sep-23,7.23,7.40,7.13,7.33,93772704
04-Sep-23,7.32,7.53,7.27,7.34,78412961
01-Sep-23,7.40,7.48,7.26,7.36,164004514
31-Aug-23,7.32,7.50,7.14,7.41,161284674
30-Aug-23,7.43,7.49,7.09,7.37,177950885
29-Aug-23,7.49,7.75,7.27,7.45,433572821
28-Aug-23,6.52,6.75,6.42,6.73,153246417
25-Aug-23,6.81,6.81,6.50,6.50,141698552
24-Aug-23,6.90,6.98,6.77,6.79,117219314
23-Aug-23,7.00,7.02,6.78,6.86,127149561
22-Aug-23,7.15,7.16,6.92,6.97,122068644
21-Aug-23,7.35,7.37,7.07,7.10,101840291
18-Aug-23,7.26,7.41,7.09,7.35,85611517
17-Aug-23,7.67,7.84,7.30,7.34,68756175
16-Aug-23,7.73,7.79,7.61,7.61,51511402
15-Aug-23,7.47,7.87,7.18,7.68,157095629
14-Aug-23,7.90,7.90,7.70,7.72,86744558
11-Aug-23,7.93,8.02,7.84,7.90,38825663
10-Aug-23,7.87,7.97,7.80,7.88,43074779
09-Aug-23,7.95,8.04,7.70,7.80,58615803
08-Aug-23,8.06,8.09,7.93,7.94,41272561
07-Aug-23,8.13,8.25,7.84,8.09,101850304
04-Aug-23,7.60,8.08,7.55,8.03,159988476
03-Aug-23,7.59,7.70,7.48,7.60,56124576
02-Aug-23,7.40,7.57,7.36,7.52,49782428
01-Aug-23,7.40,7.62,7.33,7.45,68495060
31-Jul-23,7.15,7.45,7.12,7.42,80429477
28-Jul-23,6.88,7.17,6.75,7.09,88578957
27-Jul-23,6.95,7.02,6.80,6.81,46639332
26-Jul-23,6.82,6.94,6.77,6.91,46366374
25-Jul-23,7.00,7.03,6.76,6.83,91494479
24-Jul-23,7.22,7.22,6.81,6.94,120879026
21-Jul-23,7.11,7.27,7.08,7.22,25167367
20-Jul-23,7.22,7.30,7.09,7.14,52881484
19-Jul-23,7.23,7.32,7.18,7.22,31233132
18-Jul-23,7.32,7.33,7.16,7.22,43299112
17-Jul-23,7.30,7.44,7.14,7.35,66115372
14-Jul-23,7.56,7.60,7.34,7.40,52759223
13-Jul-23,7.63,7.70,7.53,7.53,30851930
12-Jul-23,7.57,7.79,7.50,7.55,90049857
11-Jul-23,7.56,7.60,7.31,7.40,59910667
10-Jul-23,7.55,7.58,7.43,7.52,46771721
07-Jul-23,7.34,7.55,7.30,7.49,41242431
06-Jul-23,7.43,7.45,7.16,7.29,55039537
05-Jul-23,7.10,7.63,7.05,7.47,89999024
04-Jul-23,7.23,7.34,7.09,7.12,48272508
03-Jul-23,7.34,7.44,7.19,7.20,43237714
30-Jun-23,7.22,7.45,7.17,7.27,51482805
29-Jun-23,7.01,7.32,6.91,7.14,73714753
28-Jun-23,7.19,7.24,6.90,6.96,90123310
27-Jun-23,7.31,7.45,7.13,7.19,73904657
26-Jun-23,7.45,7.50,7.15,7.24,65356533
23-Jun-23,7.62,7.69,7.43,7.45,43883670
22-Jun-23,7.60,7.63,7.39,7.56,53748993
21-Jun-23,7.80,7.81,7.60,7.64,46731934
20-Jun-23,7.48,7.77,7.43,7.74,86030548
19-Jun-23,7.24,7.53,7.17,7.48,59034565
16-Jun-23,7.58,7.58,7.23,7.23,82972461
15-Jun-23,7.40,7.57,7.38,7.54,56303925
14-Jun-23,7.38,7.45,7.31,7.39,75482408
13-Jun-23,7.30,7.42,7.22,7.35,80595183
12-Jun-23,7.19,7.32,7.06,7.26,63365235
09-Jun-23,7.02,7.20,7.00,7.14,67174215
07-Jun-23,7.08,7.17,6.91,7.00,63530086
06-Jun-23,6.80,7.09,6.75,7.08,102958226
05-Jun-23,6.71,6.81,6.64,6.79,54751610
02-Jun-23,6.68,6.80,6.53,6.69,81519481
01-Jun-23,6.65,6.79,6.55,6.65,98265944
31-May-23,6.35,6.69,6.31,6.64,219350777
30-May-23,6.44,6.45,6.21,6.25,60114327