Cotação atual, histórico e gráfico do papel: MRFG3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações MRFG3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	0,00%	0,00	22,80	22,74	22,70	23,15	83M	8.319
25/08/2025	0,44%	0,10	22,80	22,63	22,55	22,97	81M	11.226
22/08/2025	2,11%	0,47	22,70	22,36	22,18	22,73	79M	11.616
21/08/2025	-1,90%	-0,43	22,23	22,70	22,15	22,81	109M	14.877
20/08/2025	-3,16%	-0,74	22,66	23,51	22,66	23,51	107M	14.315
19/08/2025	0,17%	0,04	23,40	23,16	22,66	23,96	203M	24.232
18/08/2025	0,00%	0,00	23,36	23,00	22,89	23,74	325M	25.569

15/08/2025	8,75%	1,88	23,36	21,85	21,54	23,41	254M	21.708
14/08/2025	0,14%	0,03	21,48	21,34	21,16	21,77	71M	10.042
13/08/2025	-3,07%	-0,68	21,45	22,13	21,03	22,29	116M	16.515
12/08/2025	-0,67%	-0,15	22,13	22,37	22,13	22,67	75M	11.014
11/08/2025	0,18%	0,04	22,28	22,31	22,12	22,48	48M	8.365
08/08/2025	0,63%	0,14	22,24	22,15	22,01	22,60	127M	19.871
07/08/2025	-0,27%	-0,06	22,10	22,17	22,03	22,49	83M	12.754
06/08/2025	0,32%	0,07	22,16	22,25	21,93	22,62	89M	14.025
05/08/2025	3,56%	0,76	22,09	21,35	21,22	22,25	117M	14.820
04/08/2025	-0,42%	-0,09	21,33	21,91	21,10	22,15	106M	18.018
01/08/2025	0,56%	0,12	21,42	21,51	20,85	22,45	169M	25.025
31/07/2025	-10,20%	-2,42	21,30	23,52	21,30	23,53	247M	27.676
30/07/2025	2,91%	0,67	23,72	22,93	22,93	23,90	123M	18.094
29/07/2025	0,61%	0,14	23,05	23,01	22,91	23,22	50M	7.640
28/07/2025	-1,50%	-0,35	22,91	23,35	22,91	23,60	68M	10.393
25/07/2025	1,22%	0,28	23,26	23,00	22,98	23,37	79M	9.169
24/07/2025	-1,03%	-0,24	22,98	23,04	22,84	23,26	49M	6.936
23/07/2025	0,96%	0,22	23,22	22,92	22,69	23,69	107M	14.327
22/07/2025	0,74%	0,17	23,00	22,88	22,43	23,10	154M	16.173
21/07/2025	0,84%	0,19	22,83	22,55	22,44	23,30	83M	11.313
18/07/2025	-2,67%	-0,62	22,64	22,89	22,64	23,21	99M	11.605
17/07/2025	0,26%	0,06	23,26	23,19	22,81	23,50	154M	14.281
16/07/2025	-1,69%	-0,40	23,20	23,46	22,53	23,51	218M	19.032
15/07/2025	2,61%	0,60	23,60	23,34	22,70	23,71	239M	23.270
14/07/2025	0,00%	0,00	23,00	22,91	21,61	23,20	374M	26.689
11/07/2025	-4,17%	-1,00	23,00	23,56	22,52	23,57	259M	23.823
10/07/2025	6,38%	1,44	24,00	22,07	21,65	24,48	280M	28.525
09/07/2025	-4,73%	-1,12	22,56	23,53	22,56	24,40	141M	16.648
08/07/2025	2,33%	0,54	23,68	23,15	22,86	23,81	171M	21.918
07/07/2025	4,09%	0,91	23,14	22,21	22,17	23,41	174M	20.317
04/07/2025	1,32%	0,29	22,23	21,85	21,81	22,33	71M	9.005
03/07/2025	-0,86%	-0,19	21,94	22,26	21,94	22,40	61M	8.010
02/07/2025	-2,08%	-0,47	22,13	22,65	22,01	22,66	140M	16.920
01/07/2025	0,44%	0,10	22,60	22,91	21,90	22,99	179M	18.723
27/06/2025	-1,79%	-0,41	22,50	22,77	21,81	22,82	172M	15.206
26/06/2025	0,66%	0,15	22,91	22,76	22,53	23,08	135M	15.122
25/06/2025	-4,25%	-1,01	22,76	23,75	22,76	23,85	98M	12.792
24/06/2025	-2,42%	-0,59	23,77	24,43	23,77	24,58	71M	9.750
23/06/2025	4,46%	1,04	24,36	23,42	23,27	24,74	142M	17.836
20/06/2025	-4,27%	-1,04	23,32	24,22	23,26	24,26	245M	12.236
18/06/2025	-0,16%	-0,04	24,36	24,29	23,75	24,80	234M	21.025
17/06/2025	-2,40%	-0,60	24,40	24,68	23,84	24,85	230M	22.010
16/06/2025	-0,71%	-0,18	25,00	25,33	23,68	25,66	271M	19.480
13/06/2025	-0,40%	-0,10	25,18	24,96	24,70	25,24	107M	11.960
12/06/2025	-1,17%	-0,30	25,28	25,34	24,70	25,57	124M	13.247
11/06/2025	0,35%	0,09	25,58	25,54	25,21	25,88	233M	16.023
10/06/2025	1,31%	0,33	25,49	25,32	25,14	25,60	273M	18.128
09/06/2025	2,57%	0,63	25,16	24,70	24,43	25,58	167M	17.741
06/06/2025	-1,05%	-0,26	24,53	24,74	24,51	25,34	73M	11.102
05/06/2025	-1,86%	-0,47	24,79	25,39	24,45	25,40	86M	13.314
04/06/2025	0,00%	0,00	25,26	25,36	25,11	25,48	127M	14.422
03/06/2025	-0,47%	-0,12	25,26	25,31	25,00	25,45	115M	19.851
02/06/2025	-0,12%	-0,03	25,38	25,33	24,94	25,77	94M	15.579
30/05/2025	-1,70%	-0,44	25,41	25,97	25,19	25,97	139M	12.081
29/05/2025	2,13%	0,54	25,85	25,16	24,87	25,85	157M	17.479
28/05/2025	2,51%	0,62	25,31	24,66	24,36	25,45	137M	17.291
27/05/2025	-1,67%	-0,42	24,69	25,30	24,69	25,47	92M	13.264
26/05/2025	1,09%	0,27	25,11	24,85	24,68	25,30	90M	9.983
23/05/2025	-0,96%	-0,24	24,84	25,08	24,75	25,57	204M	28.130
22/05/2025	1,87%	0,46	25,08	24,69	24,33	25,48	335M	22.910
21/05/2025	0,61%	0,15	24,62	24,58	24,32	25,62	252M	30.669
20/05/2025	4,31%	1,01	24,47	23,50	23,27	24,73	262M	28.531
19/05/2025	-6,42%	-1,61	23,46	24,76	22,93	24,99	424M	47.709
16/05/2025	21,35%	4,41	25,07	23,10	22,83	26,03	1.018M	76.610
15/05/2025	4,34%	0,86	20,66	19,84	19,80	20,88	212M	27.781
14/05/2025	-1,44%	-0,29	19,80	20,14	19,71	20,29	212M	27.726
13/05/2025	1,36%	0,27	20,09	19,70	19,38	20,14	221M	24.589
12/05/2025	-0,15%	-0,03	19,82	20,00	19,41	20,06	71M	13.495
09/05/2025	-2,93%	-0,60	19,85	20,49	19,80	20,54	88M	13.940
08/05/2025	-0,58%	-0,12	20,45	20,82	20,28	20,90	76M	15.199
07/05/2025	0,59%	0,12	20,57	20,48	20,15	20,79	64M	12.209
06/05/2025	-1,49%	-0,31	20,45	20,85	20,26	20,89	77M	13.591
05/05/2025	-3,84%	-0,83	20,76	21,71	20,40	21,71	107M	18.327
02/05/2025	0,51%	0,11	21,59	21,46	20,56	21,59	174M	18.321
30/04/2025	-1,24%	-0,27	21,48	21,82	21,23	21,84	98M	17.427
29/04/2025	-0,82%	-0,18	21,75	21,99	21,67	22,09	109M	15.197
28/04/2025	-4,03%	-0,92	21,93	22,90	21,81	22,91	121M	20.808
25/04/2025	8,45%	1,78	22,85	21,15	21,14	22,88	202M	24.466
24/04/2025	-1,22%	-0,26	21,07	21,45	20,98	21,97	111M	17.347
23/04/2025	0,90%	0,19	21,33	21,47	21,16	21,82	115M	19.403
22/04/2025	2,13%	0,44	21,14	20,68	20,67	21,33	106M	16.163
17/04/2025	0,24%	0,05	20,70	20,73	20,34	20,90	98M	12.391
16/04/2025	2,48%	0,50	20,65	20,02	19,98	20,80	145M	17.518
15/04/2025	-1,71%	-0,35	20,15	20,50	19,65	20,55	126M	13.727
14/04/2025	1,69%	0,34	20,50	20,17	20,12	20,74	182M	18.621
11/04/2025	1,15%	0,23	20,16	20,09	19,80	20,34	114M	14.009
10/04/2025	1,63%	0,32	19,93	19,52	19,42	20,42	128M	17.770
09/04/2025	5,49%	1,02	19,61	18,50	18,13	19,70	158M	24.275
08/04/2025	0,22%	0,04	18,59	18,58	18,41	18,75	80M	13.006
07/04/2025	0,00%	0,00	18,55	18,26	18,04	18,79	81M	16.598
04/04/2025	-0,27%	-0,05	18,55	18,41	18,17	18,78	84M	13.245
03/04/2025	-0,85%	-0,16	18,60	18,66	18,35	18,94	91M	14.469
02/04/2025	0,32%	0,06	18,76	18,75	18,17	18,85	132M	17.361
01/04/2025	3,54%	0,64	18,70	17,96	17,88	18,96	122M	18.215
31/03/2025	0,00%	0,00	18,06	18,00	17,67	18,16	63M	9.967
28/03/2025	1,29%	0,23	18,06	17,84	17,60	18,06	77M	11.244
27/03/2025	3,00%	0,52	17,83	17,42	17,37	18,20	106M	14.236
26/03/2025	-1,48%	-0,26	17,31	17,65	16,84	17,80	138M	17.672
25/03/2025	-1,57%	-0,28	17,57	17,92	17,45	17,96	95M	15.780
24/03/2025	-1,98%	-0,36	17,85	18,28	17,33	18,30	249M	20.084
21/03/2025	6,80%	1,16	18,21	17,14	16,76	18,21	218M	22.381
20/03/2025	6,70%	1,07	17,05	15,99	15,99	17,21	182M	23.339
19/03/2025	1,14%	0,18	15,98	15,85	15,74	16,21	121M	17.870
18/03/2025	6,68%	0,99	15,80	15,02	14,89	15,94	159M	19.064
17/03/2025	-2,95%	-0,45	14,81	15,30	14,36	15,34	109M	16.552
14/03/2025	2,14%	0,32	15,26	14,94	14,82	15,40	65M	11.325
13/03/2025	-0,60%	-0,09	14,94	15,05	14,46	15,13	86M	11.820
12/03/2025	3,16%	0,46	15,03	14,51	14,51	15,03	82M	12.015
11/03/2025	-3,12%	-0,47	14,57	15,04	14,48	15,10	92M	14.213
10/03/2025	1,28%	0,19	15,04	14,79	14,63	15,07	93M	13.977
07/03/2025	4,65%	0,66	14,85	14,14	14,05	15,04	117M	19.801
06/03/2025	-2,74%	-0,40	14,19	14,53	14,12	14,94	115M	21.807
05/03/2025	7,04%	0,96	14,59	13,67	13,67	14,92	129M	21.627
28/02/2025	-10,15%	-1,54	13,63	15,00	13,61	15,14	176M	23.699
27/02/2025	8,90%	1,24	15,17	14,37	13,50	15,33	292M	38.856
26/02/2025	1,53%	0,21	13,93	13,87	13,58	13,96	104M	15.738
25/02/2025	1,93%	0,26	13,72	13,64	13,58	13,90	54M	9.843
24/02/2025	-2,39%	-0,33	13,46	13,84	13,39	13,96	46M	8.824
21/02/2025	1,62%	0,22	13,79	13,58	13,54	13,85	51M	9.388
20/02/2025	-2,16%	-0,30	13,57	13,93	13,44	13,96	72M	11.462
19/02/2025	-1,28%	-0,18	13,87	14,07	13,79	14,22	55M	11.792
18/02/2025	-0,71%	-0,10	14,05	14,25	13,93	14,28	71M	11.216
17/02/2025	-2,01%	-0,29	14,15	14,54	14,12	14,76	66M	12.065
14/02/2025	2,05%	0,29	14,44	14,30	13,97	14,58	127M	17.678
13/02/2025	-3,21%	-0,47	14,15	14,64	14,08	14,65	91M	15.978
12/02/2025	-4,07%	-0,62	14,62	15,15	14,42	15,19	90M	20.216
11/02/2025	-	-	15,24	15,15	15,03	15,40	93M	11.381

Date,Open,High,Low,Close,Volume
26-Aug-25,22.74,23.15,22.70,22.80,82635245
25-Aug-25,22.63,22.97,22.55,22.80,80912143
22-Aug-25,22.36,22.73,22.18,22.70,78684349
21-Aug-25,22.70,22.81,22.15,22.23,108881768
20-Aug-25,23.51,23.51,22.66,22.66,106931423
19-Aug-25,23.16,23.96,22.66,23.40,203197932
18-Aug-25,23.00,23.74,22.89,23.36,324718515
15-Aug-25,21.85,23.41,21.54,23.36,253603360
14-Aug-25,21.34,21.77,21.16,21.48,71063398
13-Aug-25,22.13,22.29,21.03,21.45,116088824
12-Aug-25,22.37,22.67,22.13,22.13,74538226
11-Aug-25,22.31,22.48,22.12,22.28,48157473
08-Aug-25,22.15,22.60,22.01,22.24,126952394
07-Aug-25,22.17,22.49,22.03,22.10,83218031
06-Aug-25,22.25,22.62,21.93,22.16,89110280
05-Aug-25,21.35,22.25,21.22,22.09,116801563
04-Aug-25,21.91,22.15,21.10,21.33,106075951
01-Aug-25,21.51,22.45,20.85,21.42,169223515
31-Jul-25,23.52,23.53,21.30,21.30,247473193
30-Jul-25,22.93,23.90,22.93,23.72,123478751
29-Jul-25,23.01,23.22,22.91,23.05,49700095
28-Jul-25,23.35,23.60,22.91,22.91,68293036
25-Jul-25,23.00,23.37,22.98,23.26,79402470
24-Jul-25,23.04,23.26,22.84,22.98,49363157
23-Jul-25,22.92,23.69,22.69,23.22,107437111
22-Jul-25,22.88,23.10,22.43,23.00,154273604
21-Jul-25,22.55,23.30,22.44,22.83,82977116
18-Jul-25,22.89,23.21,22.64,22.64,98610649
17-Jul-25,23.19,23.50,22.81,23.26,154268073
16-Jul-25,23.46,23.51,22.53,23.20,217767847
15-Jul-25,23.34,23.71,22.70,23.60,239074075
14-Jul-25,22.91,23.20,21.61,23.00,374165576
11-Jul-25,23.56,23.57,22.52,23.00,258605043
10-Jul-25,22.07,24.48,21.65,24.00,280298891
09-Jul-25,23.53,24.40,22.56,22.56,141091679
08-Jul-25,23.15,23.81,22.86,23.68,170701432
07-Jul-25,22.21,23.41,22.17,23.14,173540188
04-Jul-25,21.85,22.33,21.81,22.23,70631438
03-Jul-25,22.26,22.40,21.94,21.94,61395173
02-Jul-25,22.65,22.66,22.01,22.13,139509962
01-Jul-25,22.91,22.99,21.90,22.60,179489764
27-Jun-25,22.77,22.82,21.81,22.50,172210023
26-Jun-25,22.76,23.08,22.53,22.91,134554840
25-Jun-25,23.75,23.85,22.76,22.76,98035919
24-Jun-25,24.43,24.58,23.77,23.77,71092733
23-Jun-25,23.42,24.74,23.27,24.36,141509900
20-Jun-25,24.22,24.26,23.26,23.32,244644998
18-Jun-25,24.29,24.80,23.75,24.36,234202383
17-Jun-25,24.68,24.85,23.84,24.40,230186245
16-Jun-25,25.33,25.66,23.68,25.00,270827370
13-Jun-25,24.96,25.24,24.70,25.18,106585913
12-Jun-25,25.34,25.57,24.70,25.28,124408286
11-Jun-25,25.54,25.88,25.21,25.58,232894248
10-Jun-25,25.32,25.60,25.14,25.49,272959264
09-Jun-25,24.70,25.58,24.43,25.16,166811616
06-Jun-25,24.74,25.34,24.51,24.53,72651286
05-Jun-25,25.39,25.40,24.45,24.79,85505689
04-Jun-25,25.36,25.48,25.11,25.26,126519646
03-Jun-25,25.31,25.45,25.00,25.26,115010815
02-Jun-25,25.33,25.77,24.94,25.38,93619754
30-May-25,25.97,25.97,25.19,25.41,139421098
29-May-25,25.16,25.85,24.87,25.85,156775467
28-May-25,24.66,25.45,24.36,25.31,136652425
27-May-25,25.30,25.47,24.69,24.69,92056931
26-May-25,24.85,25.30,24.68,25.11,90211663
23-May-25,25.08,25.57,24.75,24.84,204248139
22-May-25,24.69,25.48,24.33,25.08,334739411
21-May-25,24.58,25.62,24.32,24.62,251931113
20-May-25,23.50,24.73,23.27,24.47,262175777
19-May-25,24.76,24.99,22.93,23.46,423951846
16-May-25,23.10,26.03,22.83,25.07,1018049236
15-May-25,19.84,20.88,19.80,20.66,211560538
14-May-25,20.14,20.29,19.71,19.80,211631956
13-May-25,19.70,20.14,19.38,20.09,220780043
12-May-25,20.00,20.06,19.41,19.82,71258383
09-May-25,20.49,20.54,19.80,19.85,88391975
08-May-25,20.82,20.90,20.28,20.45,75820419
07-May-25,20.48,20.79,20.15,20.57,63963370
06-May-25,20.85,20.89,20.26,20.45,76586527
05-May-25,21.71,21.71,20.40,20.76,107376859
02-May-25,21.46,21.59,20.56,21.59,173662954
30-Apr-25,21.82,21.84,21.23,21.48,98177392
29-Apr-25,21.99,22.09,21.67,21.75,109252567
28-Apr-25,22.90,22.91,21.81,21.93,121410893
25-Apr-25,21.15,22.88,21.14,22.85,202418798
24-Apr-25,21.45,21.97,20.98,21.07,110622115
23-Apr-25,21.47,21.82,21.16,21.33,114645027
22-Apr-25,20.68,21.33,20.67,21.14,105855889
17-Apr-25,20.73,20.90,20.34,20.70,98239424
16-Apr-25,20.02,20.80,19.98,20.65,145268104
15-Apr-25,20.50,20.55,19.65,20.15,125576618
14-Apr-25,20.17,20.74,20.12,20.50,181510771
11-Apr-25,20.09,20.34,19.80,20.16,114227595
10-Apr-25,19.52,20.42,19.42,19.93,128285242
09-Apr-25,18.50,19.70,18.13,19.61,157621689
08-Apr-25,18.58,18.75,18.41,18.59,79782213
07-Apr-25,18.26,18.79,18.04,18.55,81494117
04-Apr-25,18.41,18.78,18.17,18.55,84345819
03-Apr-25,18.66,18.94,18.35,18.60,90695875
02-Apr-25,18.75,18.85,18.17,18.76,131615690
01-Apr-25,17.96,18.96,17.88,18.70,122325881
31-Mar-25,18.00,18.16,17.67,18.06,63360237
28-Mar-25,17.84,18.06,17.60,18.06,76576029
27-Mar-25,17.42,18.20,17.37,17.83,106447794
26-Mar-25,17.65,17.80,16.84,17.31,137644895
25-Mar-25,17.92,17.96,17.45,17.57,94984136
24-Mar-25,18.28,18.30,17.33,17.85,248788660
21-Mar-25,17.14,18.21,16.76,18.21,217796555
20-Mar-25,15.99,17.21,15.99,17.05,181555733
19-Mar-25,15.85,16.21,15.74,15.98,120935661
18-Mar-25,15.02,15.94,14.89,15.80,159295820
17-Mar-25,15.30,15.34,14.36,14.81,108808788
14-Mar-25,14.94,15.40,14.82,15.26,64616122
13-Mar-25,15.05,15.13,14.46,14.94,86019638
12-Mar-25,14.51,15.03,14.51,15.03,82149382
11-Mar-25,15.04,15.10,14.48,14.57,92479180
10-Mar-25,14.79,15.07,14.63,15.04,93177721
07-Mar-25,14.14,15.04,14.05,14.85,117434954
06-Mar-25,14.53,14.94,14.12,14.19,114986828
05-Mar-25,13.67,14.92,13.67,14.59,128835445
28-Feb-25,15.00,15.14,13.61,13.63,176374380
27-Feb-25,14.37,15.33,13.50,15.17,291793663
26-Feb-25,13.87,13.96,13.58,13.93,104463781
25-Feb-25,13.64,13.90,13.58,13.72,53639381
24-Feb-25,13.84,13.96,13.39,13.46,46374647
21-Feb-25,13.58,13.85,13.54,13.79,51436876
20-Feb-25,13.93,13.96,13.44,13.57,71672524
19-Feb-25,14.07,14.22,13.79,13.87,54924913
18-Feb-25,14.25,14.28,13.93,14.05,71209218
17-Feb-25,14.54,14.76,14.12,14.15,65923931
14-Feb-25,14.30,14.58,13.97,14.44,127028933
13-Feb-25,14.64,14.65,14.08,14.15,90790580
12-Feb-25,15.15,15.19,14.42,14.62,90055810
11-Feb-25,15.15,15.40,15.03,15.24,93426564

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MRFG3