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

papéis
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
24/06/2024-0,09%-0,0111,2411,2611,1711,4942M12.335
21/06/20241,08%0,1211,2511,0610,9911,2587M22.238
20/06/20242,30%0,2511,1310,9510,9511,2789M22.685
19/06/20243,03%0,3210,8810,5910,5511,0989M18.336
18/06/20243,02%0,3110,5610,2010,1610,6177M17.950
17/06/2024-2,57%-0,2710,2510,4810,1610,4851M12.538
14/06/2024-1,50%-0,1610,5210,6310,4810,8247M15.192
13/06/2024-1,84%-0,2010,6810,8410,5010,9064M17.564
12/06/2024-3,97%-0,4510,8811,4010,8211,4379M25.011
11/06/20242,26%0,2511,3311,0610,8311,4774M16.889
10/06/2024-0,36%-0,0411,0811,1110,8611,2259M12.254
07/06/20241,09%0,1211,1210,9410,8811,3058M16.969
06/06/20240,46%0,0511,0010,9010,8111,0638M12.425
05/06/2024-1,53%-0,1710,9511,1310,8311,2059M19.262
04/06/2024-3,05%-0,3511,1211,5011,1011,5563M10.598
03/06/20241,68%0,1911,4711,3011,1411,5851M14.178
31/05/2024-1,66%-0,1911,2811,4011,2111,4763M12.754
29/05/2024-1,38%-0,1611,4711,5911,4311,7669M12.951
28/05/20240,09%0,0111,6311,7311,5211,8167M11.246
27/05/2024-0,85%-0,1011,6211,7111,5211,7421M5.733
24/05/2024-1,26%-0,1511,7211,8611,6211,9434M7.560
23/05/20241,37%0,1611,8711,7011,4911,8774M14.453
22/05/2024-3,14%-0,3811,7112,0011,6412,13100M18.868
21/05/20241,34%0,1612,0911,9311,8612,14115M19.111
20/05/20243,56%0,4111,9311,5311,4911,94112M22.339
17/05/20242,13%0,2411,5211,2811,2611,66163M25.516
16/05/20244,44%0,4811,2810,4810,1811,38415M39.687
15/05/20246,30%0,6410,8010,1610,1310,8593M21.354
14/05/20240,89%0,0910,1610,1310,0610,3773M10.948
13/05/20241,21%0,1210,079,919,8910,1848M12.918
10/05/2024-4,33%-0,459,9510,319,9410,3650M12.298
09/05/2024-0,38%-0,0410,4010,2910,2310,5473M18.139
08/05/202411,18%1,0510,449,869,7610,52206M27.854
07/05/20243,30%0,309,399,089,089,4481M14.490
06/05/2024-4,92%-0,479,099,609,059,60101M22.425
03/05/20240,53%0,059,569,599,539,7864M14.780
02/05/20240,63%0,069,519,569,439,6449M15.180
30/04/2024-2,38%-0,239,459,689,459,6847M14.028
29/04/2024-0,92%-0,099,689,729,639,8028M6.809
26/04/20240,93%0,099,779,759,669,8772M9.029
25/04/20240,94%0,099,689,599,479,7640M9.213
24/04/20240,00%0,009,599,619,499,7042M12.687
23/04/2024-1,44%-0,149,599,689,489,71144M16.041
22/04/2024-0,71%-0,079,739,789,539,8059M17.628
19/04/20240,82%0,089,809,689,559,8893M17.238
18/04/20240,00%0,009,729,709,639,8280M18.930
17/04/2024-6,45%-0,679,7210,429,7010,4495M22.271
16/04/2024-0,38%-0,0410,3910,4010,3410,85122M23.581
15/04/20244,82%0,4810,4310,059,8410,68141M26.354
12/04/2024-4,05%-0,429,9510,399,9210,3955M13.086
11/04/2024-0,67%-0,0710,3710,3510,2210,5156M9.822
10/04/2024-3,42%-0,3710,4410,7510,2910,7778M17.412
09/04/20241,79%0,1910,8110,7010,5010,91129M22.956
08/04/20243,51%0,3610,6210,2910,2410,6472M15.631
05/04/20240,20%0,0210,2610,2410,2010,4583M16.907
04/04/20240,99%0,1010,2410,2510,0710,3470M15.661
03/04/2024-0,29%-0,0310,1410,189,8910,2661M12.804
02/04/2024-1,36%-0,1410,1710,229,9910,2991M15.334
01/04/20240,00%0,0010,3110,2810,0910,3574M16.475
28/03/202412,80%1,1710,319,409,3210,45231M29.427
27/03/2024-2,45%-0,239,149,349,049,3464M13.562
26/03/2024-3,60%-0,359,379,659,369,7352M11.898
25/03/20241,04%0,109,729,639,579,7836M10.143
22/03/2024-6,60%-0,689,6210,269,6210,2995M17.917
21/03/20242,69%0,2710,3010,0610,0310,3046M7.884
20/03/20240,50%0,0510,039,969,8410,0641M10.917
19/03/20240,30%0,039,989,959,8410,0030M7.861
18/03/2024-0,80%-0,089,9510,019,7510,0441M13.077
15/03/2024-2,24%-0,2310,0310,209,9810,3665M13.007
14/03/20243,22%0,3210,2610,029,8410,3072M17.840
13/03/20242,69%0,269,949,709,6710,1273M16.328
12/03/20241,57%0,159,689,609,529,7841M13.226
11/03/2024-1,14%-0,119,539,539,529,7433M8.322
08/03/2024-0,72%-0,079,649,619,499,8241M14.145
07/03/20240,94%0,099,719,629,559,7728M8.135
06/03/2024-3,51%-0,359,6210,039,6110,2064M13.033
05/03/20242,05%0,209,979,779,6910,0149M11.641
04/03/2024-0,31%-0,039,779,839,539,8745M13.108
01/03/2024-1,01%-0,109,809,909,759,9784M14.406
29/02/20243,88%0,379,909,539,499,90103M12.107
28/02/20241,17%0,119,539,419,409,7288M25.108
27/02/20246,44%0,579,429,139,059,42101M20.002
26/02/20243,87%0,338,858,498,428,9656M9.204
23/02/2024-3,07%-0,278,528,808,508,8350M10.931
22/02/20241,27%0,118,798,738,688,8635M10.757
21/02/20240,00%0,008,688,638,408,7253M15.460
20/02/20240,00%0,008,688,678,568,7650M9.966
19/02/2024-4,09%-0,378,689,068,589,0683M13.188
16/02/2024-0,66%-0,069,059,138,969,2028M6.841
15/02/20243,17%0,289,118,878,849,2946M11.603
14/02/2024-1,89%-0,178,838,968,818,9726M7.991
09/02/2024-2,49%-0,239,009,258,869,3272M13.324
08/02/2024-2,64%-0,259,239,469,089,4647M11.900
07/02/20241,28%0,129,489,319,239,5339M11.189
06/02/20242,97%0,279,369,079,039,4040M10.758
05/02/2024-0,11%-0,019,099,109,009,2032M8.646
02/02/2024-1,09%-0,109,109,199,029,3055M12.360
01/02/2024-2,23%-0,219,209,419,019,4287M13.795
31/01/20242,39%0,229,419,229,179,6856M10.798
30/01/2024-2,96%-0,289,199,419,179,4737M7.321
29/01/2024-2,77%-0,279,479,809,389,8035M8.375
26/01/20240,00%0,009,749,779,619,8640M9.695
25/01/20241,14%0,119,749,639,579,8961M12.542
24/01/20242,99%0,289,639,419,359,80117M19.283
23/01/20241,85%0,179,359,199,119,4768M10.642
22/01/2024-0,76%-0,079,189,249,079,3395M10.076
19/01/20241,65%0,159,259,098,929,2560M11.490
18/01/2024-1,62%-0,159,109,269,049,3131M7.937
17/01/2024-1,18%-0,119,259,259,239,4127M8.503
16/01/2024-2,50%-0,249,369,579,209,6056M11.869
15/01/20240,42%0,049,609,569,459,6721M5.457
12/01/20242,69%0,259,569,309,239,6064M9.856
11/01/2024-1,69%-0,169,319,449,209,4650M13.298
10/01/2024-0,42%-0,049,479,499,389,5450M12.563
09/01/20240,11%0,019,519,459,369,5648M10.618
08/01/20240,32%0,039,509,479,399,5732M8.758
05/01/20241,07%0,109,479,369,239,6044M11.749
04/01/2024-2,50%-0,249,379,609,229,6065M10.773
03/01/2024-0,41%-0,049,619,609,509,7780M13.648
02/01/2024-0,52%-0,059,659,659,529,7544M11.651
28/12/2023-0,72%-0,079,709,769,609,8062M7.989
27/12/2023-0,10%-0,019,779,759,689,8830M5.629
26/12/2023-0,31%-0,039,789,819,719,9635M6.175
22/12/20230,20%0,029,819,859,619,8564M10.055
21/12/20232,09%0,209,799,659,649,8974M14.267
20/12/20234,13%0,389,599,429,369,77113M16.509
19/12/2023-0,11%-0,019,219,289,179,3370M12.290
18/12/20230,66%0,069,229,199,159,4074M13.144
15/12/2023-4,98%-0,489,169,689,169,69201M21.799
14/12/2023-1,73%-0,179,649,869,5710,0367M13.700
13/12/20232,62%0,259,819,579,469,8364M13.799
12/12/20230,10%0,019,569,579,529,6536M8.540
11/12/20230,21%0,029,559,529,449,6746M9.762
08/12/2023--9,539,329,209,5375M14.270


*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

© 2017-2024 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