Cotação atual, histórico e gráfico do papel: MRSA6B
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 01/10/2024 | -1,79% | -0,51 | 28,00 | 28,00 | 28,00 | 28,00 | 3K | 1 |
| 11/09/2024 | -1,69% | -0,49 | 28,51 | 28,51 | 28,51 | 28,51 | 9K | 1 |
| 03/09/2024 | -7,94% | -2,50 | 29,00 | 29,00 | 29,00 | 29,00 | 6K | 1 |
| 28/08/2024 | -3,08% | -1,00 | 31,50 | 31,50 | 31,50 | 31,50 | 6K | 1 |
| 16/08/2024 | 0,00% | 0,00 | 32,50 | 32,50 | 32,50 | 32,50 | 10K | 3 |
| 15/08/2024 | -1,49% | -0,49 | 32,50 | 32,50 | 32,50 | 32,50 | 6K | 1 |
| 09/08/2024 | 0,00% | 0,00 | 32,99 | 32,99 | 32,99 | 32,99 | 3K | 1 |
|
|
| 02/08/2024 | 10,00% | 3,00 | 32,99 | 31,00 | 31,00 | 32,99 | 10K | 2 |
| 01/08/2024 | 12,91% | 3,43 | 29,99 | 29,99 | 29,99 | 29,99 | 9K | 2 |
| 18/07/2024 | -5,14% | -1,44 | 26,56 | 26,56 | 26,56 | 26,56 | 5K | 1 |
| 17/07/2024 | -9,65% | -2,99 | 28,00 | 28,00 | 28,00 | 28,00 | 6K | 1 |
| 25/06/2024 | 8,74% | 2,49 | 30,99 | 30,99 | 30,99 | 30,99 | 6K | 1 |
| 21/06/2024 | 0,00% | 0,00 | 28,50 | 28,50 | 28,50 | 28,50 | 3K | 1 |
| 20/06/2024 | 4,93% | 1,34 | 28,50 | 28,50 | 28,50 | 28,50 | 6K | 2 |
| 13/06/2024 | 0,00% | 0,00 | 27,16 | 27,16 | 27,16 | 27,16 | 5K | 2 |
| 29/05/2024 | 1,34% | 0,36 | 27,16 | 27,16 | 27,16 | 27,16 | 8K | 2 |
| 07/05/2024 | -4,49% | -1,26 | 26,80 | 26,81 | 26,80 | 26,81 | 11K | 2 |
| 03/05/2024 | 10,04% | 2,56 | 28,06 | 28,06 | 28,06 | 28,06 | 20K | 2 |
| 02/05/2024 | 0,00% | 0,00 | 25,50 | 25,50 | 25,50 | 25,50 | 13K | 1 |
| 29/04/2024 | -5,76% | -1,56 | 25,50 | 25,50 | 25,50 | 25,50 | 5K | 1 |
| 26/04/2024 | 3,84% | 1,00 | 27,06 | 27,06 | 27,06 | 27,06 | 11K | 2 |
| 09/04/2024 | 0,00% | 0,00 | 26,06 | 26,06 | 26,06 | 26,06 | 5K | 2 |
| 08/04/2024 | 6,45% | 1,58 | 26,06 | 26,06 | 26,06 | 26,06 | 3K | 1 |
| 05/03/2024 | 6,16% | 1,42 | 24,48 | 24,50 | 24,48 | 24,50 | 7K | 2 |
| 01/03/2024 | 4,72% | 1,04 | 23,06 | 23,06 | 23,06 | 23,06 | 2K | 1 |
| 20/02/2024 | -4,55% | -1,05 | 22,02 | 22,06 | 22,02 | 22,06 | 11K | 3 |
| 30/01/2024 | 0,04% | 0,01 | 23,07 | 23,07 | 23,07 | 23,07 | 5K | 1 |
| 16/01/2024 | 0,00% | 0,00 | 23,06 | 23,06 | 23,06 | 23,06 | 2K | 1 |
| 08/01/2024 | -2,12% | -0,50 | 23,06 | 23,06 | 23,06 | 23,06 | 5K | 2 |
| 26/10/2023 | -11,09% | -2,94 | 23,56 | 23,56 | 23,56 | 23,56 | 5K | 2 |
| 20/10/2023 | 0,00% | 0,00 | 26,50 | 26,50 | 26,50 | 26,50 | 3K | 1 |
| 20/09/2023 | 0,42% | 0,11 | 26,50 | 25,50 | 25,50 | 26,50 | 13K | 5 |
| 30/08/2023 | 19,95% | 4,39 | 26,39 | 26,39 | 26,39 | 26,39 | 5K | 1 |
| 24/05/2023 | -4,60% | -1,06 | 22,00 | 22,00 | 22,00 | 22,00 | 4K | 2 |
| 05/12/2022 | 9,81% | 2,06 | 23,06 | 23,07 | 23,06 | 23,07 | 5K | 2 |
| 09/09/2022 | 4,48% | 0,90 | 21,00 | 21,00 | 21,00 | 21,00 | 4K | 1 |
| 10/08/2022 | 0,20% | 0,04 | 20,10 | 20,10 | 20,10 | 20,10 | 4K | 1 |
| 09/08/2022 | -2,19% | -0,45 | 20,06 | 20,06 | 20,06 | 20,06 | 4K | 1 |
| 05/08/2022 | 0,05% | 0,01 | 20,51 | 20,51 | 20,51 | 20,51 | 4K | 1 |
| 19/07/2022 | -8,89% | -2,00 | 20,50 | 20,50 | 20,50 | 20,50 | 4K | 1 |
| 15/07/2022 | 0,00% | 0,00 | 22,50 | 22,50 | 22,50 | 22,50 | 4K | 1 |
| 12/07/2022 | -10,22% | -2,56 | 22,50 | 22,50 | 22,50 | 22,50 | 4K | 1 |
| 07/07/2022 | -10,69% | -3,00 | 25,06 | 25,06 | 25,06 | 25,06 | 5K | 1 |
| 30/06/2022 | -9,40% | -2,91 | 28,06 | 28,06 | 28,06 | 28,06 | 17K | 2 |
| 07/06/2022 | 1,01% | 0,31 | 30,97 | 30,97 | 30,97 | 30,97 | 6K | 2 |
| 18/05/2022 | 0,99% | 0,30 | 30,66 | 30,66 | 30,66 | 30,66 | 3K | 1 |
| 13/05/2022 | 1,00% | 0,30 | 30,36 | 30,36 | 30,36 | 30,36 | 3K | 1 |
| 05/05/2022 | -16,50% | -5,94 | 30,06 | 30,06 | 30,06 | 30,06 | 3K | 1 |
| 21/01/2022 | -14,29% | -6,00 | 36,00 | 36,00 | 36,00 | 36,00 | 4K | 1 |
| 30/12/2021 | 0,00% | 0,00 | 42,00 | 42,00 | 42,00 | 42,00 | 4K | 1 |
| 13/12/2021 | 20,00% | 7,00 | 42,00 | 42,00 | 42,00 | 42,00 | 4K | 1 |
| 03/08/2021 | 16,67% | 5,00 | 35,00 | 35,00 | 35,00 | 35,00 | 7K | 1 |
| 10/11/2020 | -6,25% | -2,00 | 30,00 | 28,01 | 28,01 | 30,00 | 6K | 2 |
| 23/10/2020 | 18,52% | 5,00 | 32,00 | 32,00 | 32,00 | 32,00 | 3K | 1 |
| 22/10/2020 | 21,84% | 4,84 | 27,00 | 27,00 | 27,00 | 27,00 | 3K | 1 |
| 20/10/2020 | 10,80% | 2,16 | 22,16 | 22,16 | 22,16 | 22,16 | 2K | 1 |
| 29/07/2020 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 25/05/2020 | 13,57% | 2,39 | 20,00 | 19,99 | 19,99 | 20,00 | 6K | 3 |
| 13/05/2020 | -39,84% | -11,66 | 17,61 | 17,61 | 17,61 | 17,61 | 2K | 1 |
| 05/05/2020 | 94,87% | 14,25 | 29,27 | 21,50 | 21,50 | 29,27 | 8K | 3 |
| 01/11/2019 | 35,80% | 3,96 | 15,02 | 15,02 | 15,02 | 15,02 | 6K | 4 |
| 23/08/2019 | 19,44% | 1,80 | 11,06 | 11,06 | 11,06 | 11,06 | 1K | 1 |
| 22/08/2019 | 14,32% | 1,16 | 9,26 | 9,26 | 9,26 | 9,26 | 926 | 1 |
| 31/05/2019 | 24,42% | 1,59 | 8,10 | 8,10 | 8,10 | 8,10 | 2K | 2 |
| 27/02/2019 | -34,97% | -3,50 | 6,51 | 6,51 | 6,51 | 6,51 | 1K | 2 |
| 11/02/2019 | 4,05% | 0,39 | 10,01 | 10,01 | 10,01 | 10,01 | 2K | 1 |
| 12/03/2018 | -12,62% | -1,39 | 9,62 | 9,62 | 9,62 | 9,62 | 2K | 1 |
| 02/10/2014 | -66,00% | -21,37 | 11,01 | 11,01 | 11,01 | 11,01 | 11K | 1 |
| 27/06/2005 | - | - | 32,38 | 32,40 | 32,40 | 32,40 | 64 | 2 |
Date,Open,High,Low,Close,Volume
01-Oct-24,28.00,28.00,28.00,28.00,2800
11-Sep-24,28.51,28.51,28.51,28.51,8553
03-Sep-24,29.00,29.00,29.00,29.00,5800
28-Aug-24,31.50,31.50,31.50,31.50,6300
16-Aug-24,32.50,32.50,32.50,32.50,9750
15-Aug-24,32.50,32.50,32.50,32.50,6500
09-Aug-24,32.99,32.99,32.99,32.99,3299
02-Aug-24,31.00,32.99,31.00,32.99,9698
01-Aug-24,29.99,29.99,29.99,29.99,8997
18-Jul-24,26.56,26.56,26.56,26.56,5312
17-Jul-24,28.00,28.00,28.00,28.00,5600
25-Jun-24,30.99,30.99,30.99,30.99,6198
21-Jun-24,28.50,28.50,28.50,28.50,2850
20-Jun-24,28.50,28.50,28.50,28.50,5700
13-Jun-24,27.16,27.16,27.16,27.16,5432
29-May-24,27.16,27.16,27.16,27.16,8148
07-May-24,26.81,26.81,26.80,26.80,10722
03-May-24,28.06,28.06,28.06,28.06,19642
02-May-24,25.50,25.50,25.50,25.50,12750
29-Apr-24,25.50,25.50,25.50,25.50,5100
26-Apr-24,27.06,27.06,27.06,27.06,10824
09-Apr-24,26.06,26.06,26.06,26.06,5212
08-Apr-24,26.06,26.06,26.06,26.06,2606
05-Mar-24,24.50,24.50,24.48,24.48,7346
01-Mar-24,23.06,23.06,23.06,23.06,2306
20-Feb-24,22.06,22.06,22.02,22.02,11018
30-Jan-24,23.07,23.07,23.07,23.07,4614
16-Jan-24,23.06,23.06,23.06,23.06,2306
08-Jan-24,23.06,23.06,23.06,23.06,4612
26-Oct-23,23.56,23.56,23.56,23.56,4712
20-Oct-23,26.50,26.50,26.50,26.50,2650
20-Sep-23,25.50,26.50,25.50,26.50,12850
30-Aug-23,26.39,26.39,26.39,26.39,5278
24-May-23,22.00,22.00,22.00,22.00,4400
05-Dec-22,23.07,23.07,23.06,23.06,4613
09-Sep-22,21.00,21.00,21.00,21.00,4200
10-Aug-22,20.10,20.10,20.10,20.10,4020
09-Aug-22,20.06,20.06,20.06,20.06,4012
05-Aug-22,20.51,20.51,20.51,20.51,4102
19-Jul-22,20.50,20.50,20.50,20.50,4100
15-Jul-22,22.50,22.50,22.50,22.50,4500
12-Jul-22,22.50,22.50,22.50,22.50,4500
07-Jul-22,25.06,25.06,25.06,25.06,5012
30-Jun-22,28.06,28.06,28.06,28.06,16836
07-Jun-22,30.97,30.97,30.97,30.97,6194
18-May-22,30.66,30.66,30.66,30.66,3066
13-May-22,30.36,30.36,30.36,30.36,3036
05-May-22,30.06,30.06,30.06,30.06,3006
21-Jan-22,36.00,36.00,36.00,36.00,3600
30-Dec-21,42.00,42.00,42.00,42.00,4200
13-Dec-21,42.00,42.00,42.00,42.00,4200
03-Aug-21,35.00,35.00,35.00,35.00,7000
10-Nov-20,28.01,30.00,28.01,30.00,5801
23-Oct-20,32.00,32.00,32.00,32.00,3200
22-Oct-20,27.00,27.00,27.00,27.00,2700
20-Oct-20,22.16,22.16,22.16,22.16,2216
29-Jul-20,20.00,20.00,20.00,20.00,2000
25-May-20,19.99,20.00,19.99,20.00,5999
13-May-20,17.61,17.61,17.61,17.61,1761
05-May-20,21.50,29.27,21.50,29.27,8004
01-Nov-19,15.02,15.02,15.02,15.02,6008
23-Aug-19,11.06,11.06,11.06,11.06,1106
22-Aug-19,9.26,9.26,9.26,9.26,926
31-May-19,8.10,8.10,8.10,8.10,1620
27-Feb-19,6.51,6.51,6.51,6.51,1302
11-Feb-19,10.01,10.01,10.01,10.01,2002
12-Mar-18,9.62,9.62,9.62,9.62,1924
02-Oct-14,11.01,11.01,11.01,11.01,11010
27-Jun-05,32.40,32.40,32.40,32.38,64
*exoneração de responsabilidade e termos de uso