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
18/10/2021-2,43%-0,6626,4926,9926,3527,47181M21.361
15/10/2021-1,99%-0,5527,1527,8427,1527,97149M17.393
14/10/20212,37%0,6427,7027,1226,9428,06216M22.044
13/10/20212,66%0,7027,0626,5026,3227,53189M25.599
11/10/20210,80%0,2126,3626,2026,0326,65124M18.663
08/10/20211,71%0,4426,1525,8425,5526,35133M20.099
07/10/2021-1,27%-0,3325,7126,1825,5226,18189M24.815
06/10/2021-0,72%-0,1926,0425,9825,5626,51277M23.104
05/10/20211,47%0,3826,2325,9025,7526,50214M22.026
04/10/20210,19%0,0525,8525,5225,4826,23135M22.090
01/10/20210,55%0,1425,8025,6525,3325,93186M27.348
30/09/20211,34%0,3425,6625,5124,6525,69402M42.798
29/09/20214,03%0,9825,3224,5924,2925,35316M43.146
28/09/20210,25%0,0624,3424,1723,9624,53189M23.969
27/09/20217,15%1,6224,2822,6222,4624,37271M37.213
24/09/20211,12%0,2522,6622,3322,1422,95130M18.846
23/09/20214,43%0,9522,4121,5121,4622,50150M18.681
22/09/20211,04%0,2221,4621,3921,3221,7899M16.848
21/09/20211,87%0,3921,2420,9120,8321,48130M16.628
20/09/2021-1,74%-0,3720,8520,6820,5121,02125M20.979
17/09/2021-1,90%-0,4121,2221,5521,0121,61143M15.470
16/09/20211,03%0,2221,6321,3121,3021,82120M17.510
15/09/2021-0,46%-0,1021,4121,4021,0021,47119M16.231
14/09/20210,56%0,1221,5121,4121,3121,65106M13.363
13/09/2021-6,92%-1,5921,3921,5821,0921,75233M25.891
10/09/20212,45%0,5522,9822,6622,4623,29289M37.986
09/09/20212,61%0,5722,4321,9321,8922,70253M32.714
08/09/2021-0,14%-0,0321,8621,9721,7322,27218M30.372
06/09/20212,58%0,5521,8921,1720,8822,02145M18.949
03/09/20211,47%0,3121,3421,1521,0121,59145M16.639
02/09/2021-2,14%-0,4621,0321,5921,0021,96192M30.075
01/09/20214,88%1,0021,4920,5520,5121,54369M28.428
31/08/2021-2,29%-0,4820,4920,9720,4921,0690M12.101
30/08/2021-0,14%-0,0320,9720,8920,5621,10102M15.931
27/08/20210,19%0,0421,0020,9620,7221,08109M13.870
26/08/20210,24%0,0520,9621,0320,8421,36166M22.969
25/08/20210,10%0,0220,9120,7920,6221,0184M13.307
24/08/20210,19%0,0420,8920,8520,8021,28121M16.335
23/08/20213,42%0,6920,8520,3020,2021,07158M21.962
20/08/20211,05%0,2120,1619,8019,7220,35132M17.763
19/08/20212,84%0,5519,9519,2519,2220,07162M23.911
18/08/20210,94%0,1819,4019,1419,1019,57138M23.477
17/08/20210,00%0,0019,2219,1818,9919,29164M18.378
16/08/2021-1,18%-0,2319,2219,3118,8119,45188M26.071
13/08/20210,21%0,0419,4519,5019,2519,65110M19.686
12/08/2021-1,42%-0,2819,4119,7319,3420,03227M31.744
11/08/20210,66%0,1319,6920,0719,4520,07272M31.777
10/08/20210,20%0,0419,5619,6119,3619,70125M16.618
09/08/20213,66%0,6919,5218,9218,9019,63197M26.388
06/08/20210,00%0,0018,8318,8018,6619,03163M16.171
05/08/2021-1,21%-0,2318,8319,1618,6319,27121M16.095
04/08/2021-2,26%-0,4419,0619,3318,9019,39131M21.386
03/08/2021-1,52%-0,3019,5019,8019,2119,80160M22.926
02/08/20210,97%0,1919,8020,0019,6520,00143M24.717
30/07/2021-2,39%-0,4819,6119,9419,5620,06142M20.650
29/07/20210,10%0,0220,0920,1719,8620,20102M13.818
28/07/20210,15%0,0320,0720,1919,9720,2984M15.239
27/07/2021-1,67%-0,3420,0420,2619,9620,52156M20.430
26/07/20211,49%0,3020,3820,2020,0620,46135M16.090
23/07/2021-0,25%-0,0520,0820,1219,9320,3199M15.972
22/07/20213,34%0,6520,1319,4819,4820,20207M28.777
21/07/2021-0,97%-0,1919,4819,7619,3419,87104M16.127
20/07/20214,24%0,8019,6718,8718,8519,73239M31.074
19/07/20210,21%0,0418,8718,7718,7519,40175M23.313
16/07/20211,56%0,2918,8318,5418,5219,09172M20.888
15/07/2021-0,75%-0,1418,5418,6618,3518,69114M17.232
14/07/20210,11%0,0218,6818,8118,5118,83115M19.762
13/07/2021-0,43%-0,0818,6618,6818,6618,9188M13.296
12/07/2021-0,90%-0,1718,7419,0118,5619,06131M25.919
08/07/2021-0,79%-0,1518,9118,6818,6119,2083M13.233
07/07/20210,11%0,0219,0619,1618,7119,1998M17.119
06/07/2021-0,78%-0,1519,0419,0818,8319,2670M14.801
05/07/2021-0,36%-0,0719,1919,3519,1219,4539M5.010
02/07/2021-0,98%-0,1919,2619,5319,2520,07143M22.287
01/07/20211,62%0,3119,4519,1619,0619,56122M23.758
30/06/20210,26%0,0519,1419,0118,8119,2097M14.365
29/06/2021-0,99%-0,1919,0919,2818,9819,4273M11.556
28/06/20211,00%0,1919,2819,1419,0919,4996M16.975
25/06/20210,69%0,1319,0919,0018,6319,19207M20.149
24/06/20211,94%0,3618,9618,6318,4918,96126M15.293
23/06/20210,32%0,0618,6018,6218,1518,86180M15.949
22/06/2021-1,17%-0,2218,5418,6118,4319,01105M17.049
21/06/20210,64%0,1218,7618,6818,2818,8583M14.488
18/06/2021-0,11%-0,0218,6418,6718,4618,7588M13.796
17/06/2021-2,66%-0,5118,6619,1718,5519,23139M23.266
16/06/2021-1,59%-0,3119,1719,5219,0119,64204M28.555
15/06/20212,20%0,4219,4819,0518,8819,77190M21.145
14/06/20212,42%0,4519,0618,7518,6519,14172M25.261
11/06/2021-0,21%-0,0418,6118,5918,3418,92153M19.890
10/06/20211,19%0,2218,6518,4318,1618,72159M21.293
09/06/20211,49%0,2718,4318,1817,9518,47159M22.069
08/06/2021-0,77%-0,1418,1618,3317,7018,33292M32.879
07/06/2021-2,24%-0,4218,3018,7118,2118,73232M26.328
04/06/2021-1,27%-0,2418,7219,0518,3519,12233M47.611
02/06/20212,60%0,4818,9618,5418,5419,45354M39.326
01/06/20210,60%0,1118,4818,4118,1918,59209M27.044
31/05/20210,66%0,1218,3718,1818,1018,38121M17.902
28/05/2021-0,05%-0,0118,2518,3817,8218,39227M22.022
27/05/2021-1,46%-0,2718,2618,5818,2618,86143M19.839
26/05/20212,77%0,5018,5318,1518,0618,73251M30.486
25/05/20210,22%0,0418,0318,1518,0118,59272M30.615
24/05/2021-0,33%-0,0617,9917,8916,9617,99512M52.065
21/05/2021-5,20%-0,9918,0519,1017,8020,75662M55.726
20/05/20210,21%0,0419,0419,0718,5819,13102M19.356
19/05/20214,00%0,7319,0018,0018,0019,39427M28.768
18/05/2021-1,08%-0,2018,2718,3817,7518,53161M23.048
17/05/2021-0,54%-0,1018,4718,6018,4018,8765M11.187
14/05/20210,92%0,1718,5718,5918,2618,75100M16.691
13/05/2021-3,77%-0,7218,4019,2318,3419,30213M29.546
12/05/2021-7,72%-1,6019,1220,0119,0220,38329M43.342
11/05/20212,47%0,5020,7220,0419,7720,72166M18.821
10/05/20213,48%0,6820,2219,6419,2520,23181M20.718
07/05/20211,72%0,3319,5419,1418,7419,6082M13.763
06/05/2021-2,98%-0,5919,2120,0019,0020,18117M18.852
05/05/20212,64%0,5119,8019,4119,2719,95160M25.222
04/05/20212,23%0,4219,2918,9318,9119,77181M24.822
03/05/2021-2,68%-0,5218,8719,3918,4319,42147M20.772
30/04/2021-0,05%-0,0119,3919,3119,0919,6093M17.202
29/04/20211,84%0,3519,4019,1519,0719,70152M18.159
28/04/2021-4,70%-0,9419,0520,1018,9420,13205M27.334
27/04/2021-1,91%-0,3919,9920,4619,6620,50190M39.861
26/04/2021-0,54%-0,1120,3820,6020,0220,62155M21.209
23/04/2021-2,06%-0,4320,4921,0020,3021,21133M21.292
22/04/20211,01%0,2120,9220,8220,5721,05136M16.855
20/04/20214,60%0,9120,7119,9019,8220,99187M28.831
19/04/20212,27%0,4419,8019,2819,1120,02113M19.651
16/04/20210,31%0,0619,3619,1819,0619,64125M18.427
15/04/20212,39%0,4519,3018,9518,8519,41114M16.514
14/04/20215,54%0,9918,8517,9417,9319,04244M33.722
13/04/2021-2,08%-0,3817,8618,1617,8118,26109M15.672
12/04/2021-0,55%-0,1018,2418,2117,9518,3692M13.583
09/04/20211,16%0,2118,3418,0717,9518,47115M25.430
08/04/20211,68%0,3018,1317,8517,8218,2079M13.572
07/04/2021--17,8317,6117,4818,07132M18.741


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito