ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/04/20191,44%0,107,036,916,897,1219M7.208
18/04/2019-2,53%-0,186,937,166,927,2024M8.160
17/04/2019-1,80%-0,137,117,227,017,3051M19.700
16/04/20197,42%0,507,246,756,697,2466M16.348
15/04/20193,53%0,236,746,536,426,7422M9.787
12/04/2019-3,12%-0,216,516,676,506,7725M11.299
11/04/2019-1,18%-0,086,726,766,676,8819M8.417
10/04/20190,44%0,036,806,906,756,9826M10.245
09/04/2019-0,44%-0,036,776,756,666,9026M10.505
08/04/20192,10%0,146,806,646,556,9032M12.804
05/04/20196,90%0,436,666,286,256,6647M14.955
04/04/20195,59%0,336,235,895,896,2336M13.003
03/04/2019-0,17%-0,015,905,975,866,0516M8.552
02/04/2019-2,31%-0,145,916,055,916,0614M5.581
01/04/20191,17%0,076,056,035,936,0714M7.885
29/03/20190,00%0,005,986,025,936,1722M8.912
28/03/20194,36%0,255,985,715,705,9823M11.488
27/03/2019-4,02%-0,245,735,905,735,9023M11.673
26/03/20192,23%0,135,975,955,846,0119M9.221
25/03/20192,10%0,125,845,715,675,9221M10.048
22/03/2019-3,70%-0,225,725,815,725,8521M12.230
21/03/2019-2,62%-0,165,946,065,906,1325M12.005
20/03/2019-0,33%-0,026,106,136,106,2324M8.496
19/03/2019-1,92%-0,126,126,266,126,3431M12.427
18/03/20194,00%0,246,246,086,036,3030M10.178
15/03/20191,52%0,096,005,905,886,1029M8.958
14/03/20190,00%0,005,915,905,805,9422M7.974
13/03/2019-1,34%-0,085,916,045,776,0942M13.351
12/03/20196,39%0,365,995,685,686,0351M13.991
11/03/20190,00%0,005,635,665,615,7015M5.925
08/03/2019-0,53%-0,035,635,645,605,6911M5.955
07/03/20191,07%0,065,665,595,545,6919M9.033
06/03/20190,18%0,015,605,595,515,6613M8.503
01/03/20191,64%0,095,595,565,495,7025M8.789
28/02/20192,23%0,125,505,615,485,7646M21.285
27/02/2019-1,28%-0,075,385,475,365,4729M9.443
26/02/2019-0,73%-0,045,455,515,435,5522M11.197
25/02/20190,18%0,015,495,505,465,5921M9.700
22/02/2019-1,79%-0,105,485,645,395,6622M8.327
21/02/2019-0,71%-0,045,585,665,565,6816M9.658
20/02/2019-1,06%-0,065,625,735,625,7620M13.957
19/02/20190,53%0,035,685,675,635,7524M11.287
18/02/2019-2,59%-0,155,655,805,655,8515M6.748
15/02/20193,94%0,225,805,595,585,8524M9.043
14/02/2019-0,53%-0,035,585,605,485,6524M8.677
13/02/20190,54%0,035,615,635,535,6423M13.700
12/02/2019-2,28%-0,135,585,795,585,8122M9.635
11/02/2019-3,71%-0,225,715,995,686,0021M8.416
08/02/2019-1,66%-0,105,936,035,896,1826M12.028
07/02/2019-3,67%-0,236,036,316,036,3932M11.166
06/02/2019-6,43%-0,436,266,676,266,6724M9.139
05/02/20191,36%0,096,696,626,576,7022M7.762
04/02/20193,12%0,206,606,396,356,6852M14.452
01/02/20195,26%0,326,406,156,106,4032M17.479
31/01/2019-2,72%-0,176,086,276,086,3034M9.246
30/01/20195,75%0,346,255,955,946,2540M10.669
29/01/20191,90%0,115,915,855,815,9316M5.171
28/01/2019-1,19%-0,075,805,885,805,9826M9.340
24/01/20192,62%0,155,875,765,705,9324M10.451
23/01/20190,35%0,025,725,755,625,8128M11.684
22/01/2019-5,47%-0,335,706,065,706,1030M9.586
21/01/20190,00%0,006,036,055,946,1117M5.951
18/01/20194,33%0,256,035,825,806,0632M8.970
17/01/20192,30%0,135,785,665,625,8737M11.311
16/01/2019-1,22%-0,075,655,745,555,7821M9.420
15/01/20190,00%0,005,725,755,705,9527M13.351
14/01/20193,06%0,175,725,515,515,729M5.445
11/01/20190,73%0,045,555,535,505,598M4.860
10/01/2019-1,43%-0,085,515,605,515,6913M5.758
09/01/20190,54%0,035,595,585,545,7213M5.463
08/01/2019-0,36%-0,025,565,585,465,5919M7.124
07/01/2019-1,76%-0,105,585,685,505,6815M4.727
04/01/2019-0,18%-0,015,685,705,635,7512M6.944
03/01/20190,71%0,045,695,655,555,6910M5.792
02/01/20193,48%0,195,655,485,445,6518M8.876
28/12/20180,18%0,015,465,505,385,5514M6.667
27/12/2018-1,98%-0,115,455,615,415,6110M6.411
26/12/20184,12%0,225,565,375,315,7528M14.301
21/12/20180,75%0,045,345,305,295,4111M5.953
20/12/2018-1,12%-0,065,305,425,245,4616M5.773
19/12/2018-1,65%-0,095,365,495,365,5510M5.400
18/12/2018-2,15%-0,125,455,585,455,6510M4.465
17/12/2018-3,30%-0,195,575,765,545,778M4.171
14/12/2018-0,86%-0,055,765,815,755,836M4.053
13/12/20180,17%0,015,815,825,765,878M4.065
12/12/2018-1,53%-0,095,805,925,806,0115M6.724
11/12/2018-0,51%-0,035,896,005,686,0226M7.230
10/12/2018-5,43%-0,345,926,255,926,2519M6.243
07/12/2018-1,26%-0,086,266,316,216,3913M5.590
06/12/20180,16%0,016,346,226,206,3419M5.974
05/12/20181,28%0,086,336,286,206,3421M3.095
04/12/2018-1,73%-0,116,256,416,216,4125M8.422
03/12/20182,58%0,166,366,336,336,5417M8.746
30/11/20180,00%0,006,206,206,166,2812M3.970
29/11/20180,00%0,006,206,156,146,2713M5.461
28/11/20181,14%0,076,206,156,116,2310M5.444
27/11/20180,82%0,056,136,146,016,2025M7.589
26/11/2018-3,03%-0,196,086,316,086,3225M6.426
23/11/2018-1,72%-0,116,276,416,206,4715M5.541
22/11/20182,57%0,166,386,286,216,4412M3.338
21/11/2018-0,16%-0,016,226,186,116,2722M10.513


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar