Cotação atual, histórico e gráfico do papel: MXRF11

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 MXRF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/07/2019	0,00%	0,00	11,74	11,73	11,70	11,74	811K	1.609
17/07/2019	0,51%	0,06	11,74	11,69	11,68	11,80	897K	1.886
16/07/2019	0,43%	0,05	11,68	11,60	11,60	11,69	1M	1.889
15/07/2019	0,52%	0,06	11,63	11,57	11,55	11,66	1M	2.922
12/07/2019	0,52%	0,06	11,57	11,52	11,52	11,57	813K	1.514
11/07/2019	-0,78%	-0,09	11,51	11,53	11,50	11,59	849K	1.776
10/07/2019	-0,09%	-0,01	11,60	11,65	11,47	11,70	2M	2.478
08/07/2019	-0,17%	-0,02	11,61	11,63	11,55	11,70	1M	2.096
05/07/2019	1,39%	0,16	11,63	11,48	11,47	11,69	946K	2.151
04/07/2019	0,79%	0,09	11,47	11,38	11,37	11,49	1M	1.826
03/07/2019	0,62%	0,07	11,38	11,32	11,30	11,38	1M	2.090
02/07/2019	0,35%	0,04	11,31	11,31	11,29	11,38	1M	2.422
01/07/2019	-1,23%	-0,14	11,27	11,39	11,26	11,57	2M	3.543
28/06/2019	0,35%	0,04	11,41	11,36	11,35	11,68	3M	4.076
27/06/2019	-2,07%	-0,24	11,37	11,60	11,11	11,60	3M	5.341
26/06/2019	-4,29%	-0,52	11,61	12,14	11,50	12,29	3M	5.806
25/06/2019	0,83%	0,10	12,13	12,03	12,03	12,14	681K	1.475
24/06/2019	0,42%	0,05	12,03	11,99	11,99	12,05	1M	1.544
21/06/2019	-0,17%	-0,02	11,98	11,99	11,96	11,99	1M	1.538
19/06/2019	0,25%	0,03	12,00	11,97	11,95	12,00	474K	1.350
18/06/2019	-0,17%	-0,02	11,97	11,98	11,95	12,00	854K	1.656
17/06/2019	0,00%	0,00	11,99	11,99	11,92	12,00	880K	1.802
14/06/2019	1,52%	0,18	11,99	11,81	11,81	11,99	766K	2.097
13/06/2019	-0,17%	-0,02	11,81	11,83	11,76	11,89	831K	1.181
12/06/2019	0,68%	0,08	11,83	11,78	11,75	11,85	869K	1.148
11/06/2019	0,00%	0,00	11,75	11,75	11,75	11,84	763K	1.241
10/06/2019	0,00%	0,00	11,75	11,74	11,68	11,75	588K	1.156
07/06/2019	0,26%	0,03	11,75	11,75	11,69	11,75	841K	1.209
06/06/2019	0,34%	0,04	11,72	11,70	11,65	11,74	741K	1.114
05/06/2019	-0,43%	-0,05	11,68	11,73	11,59	11,74	678K	1.286
04/06/2019	0,86%	0,10	11,73	11,63	11,63	11,74	596K	1.132
03/06/2019	-0,43%	-0,05	11,63	11,61	11,53	11,68	727K	1.506
31/05/2019	0,43%	0,05	11,68	11,63	11,63	11,74	778K	1.279
30/05/2019	0,95%	0,11	11,63	11,52	11,49	11,63	457K	1.017
29/05/2019	0,35%	0,04	11,52	11,48	11,46	11,52	506K	1.070
28/05/2019	0,00%	0,00	11,48	11,48	11,45	11,50	521K	1.525
27/05/2019	0,00%	0,00	11,48	11,48	11,45	11,50	486K	1.184
24/05/2019	0,53%	0,06	11,48	11,42	11,42	11,50	345K	1.208
23/05/2019	-0,44%	-0,05	11,42	11,47	11,42	11,49	459K	1.040
22/05/2019	0,26%	0,03	11,47	11,44	11,40	11,47	527K	1.195
21/05/2019	0,18%	0,02	11,44	11,41	11,36	11,44	794K	1.431
20/05/2019	0,18%	0,02	11,42	11,40	11,39	11,44	513K	1.495
17/05/2019	0,97%	0,11	11,40	11,38	11,36	11,44	545K	1.359
16/05/2019	-0,88%	-0,10	11,29	11,39	11,29	11,44	1M	2.143
15/05/2019	-0,78%	-0,09	11,39	11,45	11,37	11,46	758K	3.005
14/05/2019	0,09%	0,01	11,48	11,47	11,44	11,50	511K	963
13/05/2019	0,61%	0,07	11,47	11,42	11,42	11,50	409K	1.155
10/05/2019	0,09%	0,01	11,40	11,39	11,38	11,50	603K	1.089
09/05/2019	-0,09%	-0,01	11,39	11,40	11,31	11,44	763K	1.195
08/05/2019	0,18%	0,02	11,40	11,39	11,37	11,43	535K	1.070
07/05/2019	0,00%	0,00	11,38	11,37	11,31	11,39	651K	1.133
06/05/2019	-0,09%	-0,01	11,38	11,40	11,30	11,42	800K	1.343
03/05/2019	1,52%	0,17	11,39	11,22	11,22	11,39	757K	1.416
02/05/2019	-0,71%	-0,08	11,22	11,20	11,19	11,24	536K	1.515
30/04/2019	0,09%	0,01	11,30	11,30	11,27	11,30	507K	1.092
29/04/2019	0,00%	0,00	11,29	11,29	11,17	11,30	794K	2.381
26/04/2019	0,53%	0,06	11,29	11,23	11,19	11,29	709K	1.116
25/04/2019	0,99%	0,11	11,23	11,20	11,16	11,23	471K	1.038
24/04/2019	-0,63%	-0,07	11,12	11,20	11,12	11,24	661K	1.284
23/04/2019	1,27%	0,14	11,19	11,06	11,06	11,20	747K	1.174
22/04/2019	1,28%	0,14	11,05	10,93	10,93	11,12	1M	1.610
18/04/2019	0,55%	0,06	10,91	10,84	10,80	10,91	869K	1.445
17/04/2019	0,09%	0,01	10,85	10,86	10,80	10,91	1M	1.827
16/04/2019	-1,00%	-0,11	10,84	10,99	10,81	11,00	2M	2.216
15/04/2019	-0,18%	-0,02	10,95	10,98	10,95	11,05	1M	2.341
12/04/2019	0,64%	0,07	10,97	10,89	10,79	10,98	1M	1.953
11/04/2019	0,00%	0,00	10,90	10,91	10,78	10,98	1M	1.352
10/04/2019	-0,55%	-0,06	10,90	10,98	10,81	10,99	1M	2.210
09/04/2019	-0,63%	-0,07	10,96	11,03	10,91	11,06	1M	1.845
08/04/2019	-0,90%	-0,10	11,03	11,13	11,03	11,18	1M	1.965
05/04/2019	-0,45%	-0,05	11,13	11,16	11,10	11,18	1M	1.899
04/04/2019	0,18%	0,02	11,18	11,17	11,17	11,25	703K	1.314
03/04/2019	-2,87%	-0,33	11,16	11,26	11,08	11,40	997K	2.155
02/04/2019	0,35%	0,04	11,49	11,46	11,45	11,50	781K	1.392
01/04/2019	-1,38%	-0,16	11,45	11,50	11,38	11,50	990K	1.599
29/03/2019	0,96%	0,11	11,61	11,50	11,50	11,61	1M	1.264
28/03/2019	0,00%	0,00	11,50	11,50	11,45	11,50	500K	930
27/03/2019	0,26%	0,03	11,50	11,47	11,47	11,50	608K	1.039
26/03/2019	0,26%	0,03	11,47	11,47	11,45	11,49	526K	1.156
25/03/2019	-0,52%	-0,06	11,44	11,47	11,43	11,50	701K	1.439
22/03/2019	0,35%	0,04	11,50	11,47	11,40	11,50	665K	1.182
21/03/2019	0,61%	0,07	11,46	11,40	11,35	11,46	620K	1.348
20/03/2019	-0,78%	-0,09	11,39	11,47	11,37	11,48	838K	1.649
19/03/2019	0,09%	0,01	11,48	11,47	11,42	11,49	736K	1.609
18/03/2019	0,44%	0,05	11,47	11,42	11,38	11,47	1M	2.315
15/03/2019	0,18%	0,02	11,42	11,35	11,35	11,44	841K	1.547
14/03/2019	0,44%	0,05	11,40	11,37	11,24	11,42	980K	1.325
13/03/2019	0,89%	0,10	11,35	11,27	11,26	11,35	818K	1.090
12/03/2019	-0,35%	-0,04	11,25	11,29	11,19	11,29	740K	1.557
11/03/2019	0,62%	0,07	11,29	11,22	11,20	11,29	698K	1.461
08/03/2019	0,45%	0,05	11,22	11,18	11,14	11,25	832K	1.591
07/03/2019	0,99%	0,11	11,17	11,09	11,08	11,18	963K	1.591
06/03/2019	-0,45%	-0,05	11,06	11,12	11,03	11,16	452K	1.153
01/03/2019	-0,09%	-0,01	11,11	11,20	11,09	11,25	664K	1.220
28/02/2019	0,54%	0,06	11,12	11,06	11,03	11,14	609K	1.075
27/02/2019	1,00%	0,11	11,06	11,00	10,97	11,09	370K	779
26/02/2019	-0,82%	-0,09	10,95	11,08	10,95	11,18	768K	1.278
25/02/2019	0,45%	0,05	11,04	11,08	11,00	11,18	671K	1.281
22/02/2019	2,04%	0,22	10,99	10,85	10,85	11,01	475K	1.142
21/02/2019	-2,89%	-0,32	10,77	11,08	10,63	11,27	1M	1.512
20/02/2019	-0,45%	-0,05	11,09	11,15	11,00	11,29	900K	1.310

Date,Open,High,Low,Close,Volume
18-Jul-19,11.73,11.74,11.70,11.74,811231
17-Jul-19,11.69,11.80,11.68,11.74,896504
16-Jul-19,11.60,11.69,11.60,11.68,1055612
15-Jul-19,11.57,11.66,11.55,11.63,1178804
12-Jul-19,11.52,11.57,11.52,11.57,813339
11-Jul-19,11.53,11.59,11.50,11.51,848568
10-Jul-19,11.65,11.70,11.47,11.60,1662794
08-Jul-19,11.63,11.70,11.55,11.61,1186930
05-Jul-19,11.48,11.69,11.47,11.63,945670
04-Jul-19,11.38,11.49,11.37,11.47,1059025
03-Jul-19,11.32,11.38,11.30,11.38,1251851
02-Jul-19,11.31,11.38,11.29,11.31,1250052
01-Jul-19,11.39,11.57,11.26,11.27,1698404
28-Jun-19,11.36,11.68,11.35,11.41,2739554
27-Jun-19,11.60,11.60,11.11,11.37,3138390
26-Jun-19,12.14,12.29,11.50,11.61,2940873
25-Jun-19,12.03,12.14,12.03,12.13,681467
24-Jun-19,11.99,12.05,11.99,12.03,1014655
21-Jun-19,11.99,11.99,11.96,11.98,1004470
19-Jun-19,11.97,12.00,11.95,12.00,473974
18-Jun-19,11.98,12.00,11.95,11.97,853727
17-Jun-19,11.99,12.00,11.92,11.99,879833
14-Jun-19,11.81,11.99,11.81,11.99,765558
13-Jun-19,11.83,11.89,11.76,11.81,830545
12-Jun-19,11.78,11.85,11.75,11.83,868967
11-Jun-19,11.75,11.84,11.75,11.75,763295
10-Jun-19,11.74,11.75,11.68,11.75,588145
07-Jun-19,11.75,11.75,11.69,11.75,840640
06-Jun-19,11.70,11.74,11.65,11.72,741471
05-Jun-19,11.73,11.74,11.59,11.68,678224
04-Jun-19,11.63,11.74,11.63,11.73,596400
03-Jun-19,11.61,11.68,11.53,11.63,727440
31-May-19,11.63,11.74,11.63,11.68,777683
30-May-19,11.52,11.63,11.49,11.63,457438
29-May-19,11.48,11.52,11.46,11.52,505871
28-May-19,11.48,11.50,11.45,11.48,521304
27-May-19,11.48,11.50,11.45,11.48,486483
24-May-19,11.42,11.50,11.42,11.48,345488
23-May-19,11.47,11.49,11.42,11.42,459382
22-May-19,11.44,11.47,11.40,11.47,526572
21-May-19,11.41,11.44,11.36,11.44,793612
20-May-19,11.40,11.44,11.39,11.42,512766
17-May-19,11.38,11.44,11.36,11.40,544869
16-May-19,11.39,11.44,11.29,11.29,1046453
15-May-19,11.45,11.46,11.37,11.39,757600
14-May-19,11.47,11.50,11.44,11.48,510706
13-May-19,11.42,11.50,11.42,11.47,408588
10-May-19,11.39,11.50,11.38,11.40,602521
09-May-19,11.40,11.44,11.31,11.39,763398
08-May-19,11.39,11.43,11.37,11.40,535424
07-May-19,11.37,11.39,11.31,11.38,650531
06-May-19,11.40,11.42,11.30,11.38,799775
03-May-19,11.22,11.39,11.22,11.39,757464
02-May-19,11.20,11.24,11.19,11.22,535859
30-Apr-19,11.30,11.30,11.27,11.30,507021
29-Apr-19,11.29,11.30,11.17,11.29,793659
26-Apr-19,11.23,11.29,11.19,11.29,708562
25-Apr-19,11.20,11.23,11.16,11.23,470685
24-Apr-19,11.20,11.24,11.12,11.12,660943
23-Apr-19,11.06,11.20,11.06,11.19,747232
22-Apr-19,10.93,11.12,10.93,11.05,1035939
18-Apr-19,10.84,10.91,10.80,10.91,869120
17-Apr-19,10.86,10.91,10.80,10.85,1066878
16-Apr-19,10.99,11.00,10.81,10.84,1668134
15-Apr-19,10.98,11.05,10.95,10.95,1306052
12-Apr-19,10.89,10.98,10.79,10.97,1028639
11-Apr-19,10.91,10.98,10.78,10.90,1153157
10-Apr-19,10.98,10.99,10.81,10.90,1230960
09-Apr-19,11.03,11.06,10.91,10.96,1095523
08-Apr-19,11.13,11.18,11.03,11.03,1321155
05-Apr-19,11.16,11.18,11.10,11.13,1008627
04-Apr-19,11.17,11.25,11.17,11.18,703335
03-Apr-19,11.26,11.40,11.08,11.16,997243
02-Apr-19,11.46,11.50,11.45,11.49,781032
01-Apr-19,11.50,11.50,11.38,11.45,989642
29-Mar-19,11.50,11.61,11.50,11.61,1011004
28-Mar-19,11.50,11.50,11.45,11.50,499963
27-Mar-19,11.47,11.50,11.47,11.50,607647
26-Mar-19,11.47,11.49,11.45,11.47,526168
25-Mar-19,11.47,11.50,11.43,11.44,701024
22-Mar-19,11.47,11.50,11.40,11.50,664985
21-Mar-19,11.40,11.46,11.35,11.46,619597
20-Mar-19,11.47,11.48,11.37,11.39,837533
19-Mar-19,11.47,11.49,11.42,11.48,735606
18-Mar-19,11.42,11.47,11.38,11.47,1042123
15-Mar-19,11.35,11.44,11.35,11.42,840984
14-Mar-19,11.37,11.42,11.24,11.40,979709
13-Mar-19,11.27,11.35,11.26,11.35,817762
12-Mar-19,11.29,11.29,11.19,11.25,740123
11-Mar-19,11.22,11.29,11.20,11.29,697627
08-Mar-19,11.18,11.25,11.14,11.22,831857
07-Mar-19,11.09,11.18,11.08,11.17,962540
06-Mar-19,11.12,11.16,11.03,11.06,451697
01-Mar-19,11.20,11.25,11.09,11.11,663769
28-Feb-19,11.06,11.14,11.03,11.12,609260
27-Feb-19,11.00,11.09,10.97,11.06,370326
26-Feb-19,11.08,11.18,10.95,10.95,768411
25-Feb-19,11.08,11.18,11.00,11.04,670676
22-Feb-19,10.85,11.01,10.85,10.99,475386
21-Feb-19,11.08,11.27,10.63,10.77,1081613
20-Feb-19,11.15,11.29,11.00,11.09,899890
19-Feb-19,10.99,11.18,10.99,11.14,899890
18-Feb-19,10.70,10.99,10.70,10.97,899890
15-Feb-19,10.60,10.67,10.57,10.66,899890
14-Feb-19,10.57,10.65,10.57,10.59,899890
13-Feb-19,10.51,10.69,10.51,10.58,899890
12-Feb-19,10.39,10.54,10.37,10.52,899890
11-Feb-19,10.60,10.60,10.34,10.38,899890
08-Feb-19,10.73,10.74,10.51,10.60,899890
07-Feb-19,10.83,10.84,10.67,10.73,899890
06-Feb-19,10.85,10.93,10.80,10.80,899890
05-Feb-19,10.76,10.93,10.76,10.85,899890
04-Feb-19,11.05,11.05,10.86,10.98,899890
01-Feb-19,11.24,11.28,11.04,11.05,899890
31-Jan-19,11.38,11.39,11.20,11.25,899890
30-Jan-19,11.10,11.39,11.01,11.31,899890
29-Jan-19,11.40,11.40,10.71,10.94,899890
28-Jan-19,11.37,11.40,11.20,11.20,899890
24-Jan-19,11.48,11.48,11.24,11.37,899890
23-Jan-19,11.37,11.50,11.37,11.48,899890
22-Jan-19,11.33,11.37,11.32,11.35,899890
21-Jan-19,11.34,11.38,11.29,11.32,899890
18-Jan-19,11.29,11.40,11.29,11.29,899890
17-Jan-19,11.25,11.29,11.23,11.29,899890
16-Jan-19,11.19,11.29,11.19,11.23,899890
15-Jan-19,11.13,11.21,10.80,11.18,899890
14-Jan-19,11.39,11.48,11.00,11.13,899890
11-Jan-19,11.19,11.43,11.19,11.38,899890
10-Jan-19,10.90,11.20,10.90,11.18,899890
09-Jan-19,10.79,10.89,10.62,10.89,899890
08-Jan-19,10.79,10.92,10.68,10.80,899890
07-Jan-19,10.59,10.87,10.51,10.80,899890
04-Jan-19,10.38,10.60,10.30,10.59,899890
03-Jan-19,10.28,10.42,10.28,10.38,899890

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MXRF11