papéis
login
mais

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
24/05/20221,66%0,2515,2914,8614,8215,3072M12.541
23/05/20220,07%0,0115,0415,2114,9715,3391M18.199
20/05/20221,35%0,2015,0315,0514,8115,15109M14.004
19/05/2022-1,92%-0,2914,8315,0814,7615,1694M15.995
18/05/2022-2,07%-0,3215,1215,4015,0315,5670M14.671
17/05/2022-1,47%-0,2315,4415,9015,2416,00145M19.765
16/05/20220,38%0,0615,6715,6714,9515,74104M17.143
13/05/20223,72%0,5615,6115,1515,0215,90113M15.633
12/05/20220,87%0,1315,0514,8914,6415,0899M14.705
11/05/2022-0,13%-0,0214,9214,9914,5915,11185M16.600
10/05/2022-3,80%-0,5914,9415,6314,8815,76107M15.892
09/05/2022-3,18%-0,5115,5315,7015,0715,93177M26.901
06/05/20221,33%0,2116,0415,7915,6616,50293M19.874
05/05/2022-5,55%-0,9315,8316,5415,5116,54236M33.304
04/05/2022-7,76%-1,4116,7618,0716,2718,17365M53.348
03/05/2022-1,03%-0,1918,1718,4217,8518,53118M22.723
02/05/2022-2,08%-0,3918,3618,7918,1519,0165M11.468
29/04/2022-1,16%-0,2218,7519,0818,7519,41109M16.884
28/04/2022-2,27%-0,4418,9719,5018,4219,56140M19.036
27/04/20224,81%0,8919,4118,7418,6019,47119M17.983
26/04/2022-0,11%-0,0218,5218,4418,3018,89109M18.931
25/04/2022-1,12%-0,2118,5418,6218,3818,7981M12.021
22/04/2022-2,60%-0,5018,7519,1618,6419,2198M16.996
20/04/2022-0,57%-0,1119,2519,3619,2520,00143M16.941
19/04/20220,41%0,0819,3619,1819,0219,78100M16.368
18/04/2022-2,43%-0,4819,2819,8119,1819,94138M30.173
14/04/2022-2,76%-0,5619,7619,8219,5619,9699M17.674
13/04/2022-2,07%-0,4320,3220,8420,1120,85132M21.996
12/04/2022-4,73%-1,0320,7522,0020,6322,22168M20.958
11/04/2022-2,90%-0,6521,7822,3321,7122,4986M14.157
08/04/20223,84%0,8322,4321,4921,4622,64131M19.675
07/04/20221,31%0,2821,6021,3121,2021,9098M17.298
06/04/2022-1,57%-0,3421,3221,6020,9621,81203M18.451
05/04/2022-1,01%-0,2221,6621,8521,5622,16107M21.155
04/04/20222,77%0,5921,8821,3921,2121,92119M17.401
01/04/2022-0,51%-0,1121,2921,4020,8321,48147M24.217
31/03/2022-0,19%-0,0421,4021,5921,2421,6583M11.700
30/03/20220,19%0,0421,4421,4521,0421,75100M14.234
29/03/20222,00%0,4221,4021,2520,9821,5099M14.840
28/03/20224,02%0,8120,9820,2820,1821,17138M21.539
25/03/2022-3,72%-0,7820,1720,9920,0021,03140M24.085
24/03/20221,06%0,2220,9520,8320,7221,1872M12.707
23/03/2022-1,05%-0,2220,7320,9520,7121,0962M10.931
22/03/2022-1,50%-0,3220,9521,4820,8521,71103M19.932
21/03/2022-0,23%-0,0521,2721,3420,9021,4981M13.846
18/03/20222,55%0,5321,3220,7420,6421,41125M13.703
17/03/20221,46%0,3020,7920,4920,2520,8681M14.604
16/03/20221,24%0,2520,4920,3820,1720,9596M20.176
15/03/2022-0,05%-0,0120,2420,2519,9120,6295M17.445
14/03/20220,00%0,0020,2520,3919,5220,50175M23.727
11/03/2022-6,85%-1,4920,2521,9720,1022,01173M26.773
10/03/2022-3,38%-0,7621,7422,4521,4622,45114M19.123
09/03/20222,93%0,6422,5021,9721,0222,60295M42.624
08/03/20222,63%0,5621,8621,6220,7521,92160M25.775
07/03/20221,62%0,3421,3020,8520,5621,50162M25.492
04/03/2022-4,90%-1,0820,9622,1720,8222,35143M20.550
03/03/2022-3,12%-0,7122,0422,9622,0422,9698M17.202
02/03/20222,62%0,5822,7522,3522,2623,19116M18.093
25/02/2022-3,52%-0,8122,1722,8021,9522,81110M19.932
24/02/20223,51%0,7822,9821,7121,6423,10170M30.584
23/02/20220,32%0,0722,2022,1922,0622,3894M17.775
22/02/20223,85%0,8222,1321,4521,3122,29151M15.981
21/02/2022-4,57%-1,0221,3122,3321,1522,4278M12.698
18/02/2022-1,72%-0,3922,3322,7322,3322,9562M9.755
17/02/20224,22%0,9222,7221,7721,7122,79308M21.754
16/02/2022-2,20%-0,4921,8022,4321,7822,50107M17.236
15/02/2022-0,36%-0,0822,2922,5322,0722,75101M13.245
14/02/2022-2,53%-0,5822,3723,0622,1323,46143M19.158
11/02/20220,26%0,0622,9522,9922,6723,21109M19.315
10/02/20222,46%0,5522,8922,5122,2223,08107M14.493
09/02/20221,96%0,4322,3421,9421,8422,65122M19.377
08/02/20224,98%1,0421,9120,9120,9121,99189M27.356
07/02/20222,71%0,5520,8720,1920,1921,03156M20.199
04/02/20220,89%0,1820,3220,2420,0120,61107M16.178
03/02/2022-7,40%-1,6120,1421,7520,1421,75192M25.432
02/02/2022-2,51%-0,5621,7522,2421,5822,76183M22.994
01/02/2022-0,76%-0,1722,3122,3922,2123,35133M17.956
31/01/2022-0,40%-0,0922,4822,6422,2322,6893M15.413
28/01/20220,80%0,1822,5722,2922,1822,7585M13.514
27/01/2022-2,99%-0,6922,3923,3222,2023,45134M17.764
26/01/2022-2,33%-0,5523,0823,7923,0824,27130M21.021
25/01/20220,60%0,1423,6323,2623,0724,09199M26.870
24/01/20224,68%1,0523,4922,4022,4023,73212M33.238
21/01/20220,40%0,0922,4422,3721,8822,6897M20.944
20/01/2022-1,50%-0,3422,3522,8222,2523,16140M18.707
19/01/20220,31%0,0722,6922,9022,6123,1395M15.075
18/01/2022-2,71%-0,6322,6223,2422,6223,2494M14.741
17/01/2022-1,11%-0,2623,2523,5123,1923,79102M17.615
14/01/20223,39%0,7723,5122,8422,6023,70165M25.790
13/01/20225,18%1,1222,7421,6821,4922,95171M24.112
12/01/20221,60%0,3421,6221,3620,9821,68100M17.163
11/01/2022-0,84%-0,1821,2821,4320,7621,50138M21.888
10/01/20221,37%0,2921,4621,2621,2622,32132M22.080
07/01/2022-0,80%-0,1721,1721,2421,0721,65100M21.067
06/01/20220,00%0,0021,3421,4521,1721,93129M22.800
05/01/2022-0,79%-0,1721,3421,4221,2621,94116M18.399
04/01/20221,13%0,2421,5121,4121,0221,99143M22.354
03/01/2022-3,62%-0,8021,2722,0021,1022,00144M25.882
30/12/2021-3,71%-0,8522,0723,0722,0723,10252M21.944
29/12/20210,61%0,1422,9222,7122,5523,1985M13.873
28/12/20212,29%0,5122,7822,4022,2722,8068M11.646
27/12/2021-2,02%-0,4622,2722,7922,1422,9685M12.861
23/12/20214,17%0,9122,7321,8121,8122,83103M14.630
22/12/2021-6,71%-1,5721,8222,3521,5422,4581M13.455
21/12/20210,26%0,0623,3923,5023,1723,8999M16.054
20/12/2021-1,89%-0,4523,3323,4823,0523,75120M16.303
17/12/20213,71%0,8523,7823,6123,2724,24248M27.000
16/12/2021-1,42%-0,3322,9323,5022,7923,54120M20.666
15/12/2021-1,32%-0,3123,2623,8523,0624,31201M27.708
14/12/20216,80%1,5023,5722,3022,2023,57202M27.226
13/12/20210,23%0,0522,0722,0221,7622,3564M10.198
10/12/20210,09%0,0222,0222,2821,9222,4375M11.871
09/12/2021-2,61%-0,5922,0022,4121,8222,51113M18.113
08/12/20216,31%1,3422,5921,7221,6522,71240M29.932
07/12/20211,92%0,4021,2521,2820,7921,75162M21.702
06/12/2021-0,10%-0,0220,8520,7520,5921,49156M23.316
03/12/2021-5,74%-1,2720,8721,8420,1921,84304M31.092
02/12/20211,23%0,2722,1422,1321,9422,33104M19.360
01/12/2021-7,21%-1,7021,8723,8321,8223,96242M34.024
30/11/2021-1,30%-0,3123,5723,8822,8223,88161M21.251
29/11/20210,76%0,1823,8824,0623,7224,2479M14.070
26/11/2021-3,07%-0,7523,7023,8023,5624,3397M14.276
25/11/2021-2,86%-0,7224,4525,3024,4125,30105M15.827
24/11/2021-2,14%-0,5525,1725,8225,1725,82101M16.211
23/11/20212,67%0,6725,7225,4525,0225,76121M19.395
22/11/2021-3,24%-0,8425,0525,8325,0526,11127M18.292
19/11/2021-0,38%-0,1025,8925,9225,6526,55136M16.537
18/11/20212,20%0,5625,9925,5925,2525,99108M18.132
17/11/2021-1,09%-0,2825,4326,0125,0426,09132M19.799
16/11/2021-3,02%-0,8025,7126,5025,1026,50231M28.508
12/11/20211,38%0,3626,5126,3325,8726,60163M19.976
11/11/20210,58%0,1526,1526,4026,0026,68449M20.082
10/11/2021-3,13%-0,8426,0026,9825,8527,10182M27.151
09/11/2021--26,8426,8526,3627,49149M20.546


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito