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
27/01/2022	-1,04%	-0,10	9,52	9,60	9,40	9,61	20M	27.756
26/01/2022	-3,90%	-0,39	9,62	9,75	9,37	9,86	43M	47.591
25/01/2022	-0,50%	-0,05	10,01	10,06	10,00	10,07	7M	14.979
24/01/2022	0,00%	0,00	10,06	10,06	10,03	10,06	7M	16.694
21/01/2022	0,50%	0,05	10,06	10,01	10,01	10,06	8M	14.411
20/01/2022	0,00%	0,00	10,01	10,01	9,98	10,04	7M	14.000
19/01/2022	0,10%	0,01	10,01	10,00	9,99	10,01	6M	20.831
18/01/2022	0,00%	0,00	10,00	9,98	9,98	10,00	5M	14.370
17/01/2022	0,20%	0,02	10,00	9,98	9,97	10,00	7M	17.241
14/01/2022	0,20%	0,02	9,98	9,95	9,94	9,98	8M	29.937
13/01/2022	0,20%	0,02	9,96	9,94	9,94	9,97	4M	14.490

12/01/2022	-0,20%	-0,02	9,94	9,96	9,94	9,97	5M	13.403
11/01/2022	-0,10%	-0,01	9,96	9,97	9,96	9,98	4M	14.306
10/01/2022	-0,20%	-0,02	9,97	9,99	9,94	9,99	6M	15.846
07/01/2022	0,71%	0,07	9,99	9,92	9,90	9,99	4M	12.542
06/01/2022	0,00%	0,00	9,92	9,92	9,92	9,94	4M	13.410
05/01/2022	-0,20%	-0,02	9,92	9,94	9,92	9,96	5M	15.712
04/01/2022	0,10%	0,01	9,94	9,93	9,92	9,95	5M	12.432
03/01/2022	-0,80%	-0,08	9,93	9,95	9,91	9,95	6M	18.883
30/12/2021	0,50%	0,05	10,01	9,97	9,97	10,02	6M	12.149
29/12/2021	0,00%	0,00	9,96	9,99	9,96	10,00	5M	12.453
28/12/2021	0,20%	0,02	9,96	9,94	9,93	9,99	5M	10.939
27/12/2021	0,10%	0,01	9,94	9,93	9,89	9,95	5M	15.293
23/12/2021	1,33%	0,13	9,93	9,80	9,80	9,93	5M	11.707
22/12/2021	0,31%	0,03	9,80	9,77	9,77	9,83	4M	12.254
21/12/2021	0,93%	0,09	9,77	9,69	9,68	9,77	5M	13.006
20/12/2021	-0,51%	-0,05	9,68	9,74	9,68	9,76	8M	21.168
17/12/2021	-0,82%	-0,08	9,73	9,81	9,72	9,82	8M	56.194
16/12/2021	0,00%	0,00	9,81	9,81	9,80	9,84	5M	22.455
15/12/2021	-0,10%	-0,01	9,81	9,82	9,79	9,86	6M	26.375
14/12/2021	0,20%	0,02	9,82	9,80	9,79	9,87	6M	29.443
13/12/2021	-0,10%	-0,01	9,80	9,81	9,80	9,84	5M	14.517
10/12/2021	-0,51%	-0,05	9,81	9,86	9,81	9,87	6M	14.143
09/12/2021	-0,30%	-0,03	9,86	9,90	9,86	9,90	6M	16.961
08/12/2021	0,00%	0,00	9,89	9,90	9,87	9,92	6M	15.768
07/12/2021	-0,20%	-0,02	9,89	9,91	9,89	9,92	6M	17.295
06/12/2021	-0,10%	-0,01	9,91	9,92	9,90	9,94	9M	18.219
03/12/2021	0,00%	0,00	9,92	9,92	9,92	9,94	4M	15.795
02/12/2021	-0,10%	-0,01	9,92	9,93	9,91	9,95	5M	12.272
01/12/2021	-0,50%	-0,05	9,93	9,94	9,90	9,95	6M	16.333
30/11/2021	-0,10%	-0,01	9,98	9,99	9,98	10,03	8M	18.383
29/11/2021	0,30%	0,03	9,99	9,96	9,96	9,99	5M	17.857
26/11/2021	-0,20%	-0,02	9,96	9,98	9,94	9,98	5M	39.786
25/11/2021	0,30%	0,03	9,98	9,95	9,95	9,98	5M	23.303
24/11/2021	-0,10%	-0,01	9,95	9,95	9,95	9,98	6M	18.400
23/11/2021	0,00%	0,00	9,96	9,96	9,95	9,97	6M	16.837
22/11/2021	-0,10%	-0,01	9,96	9,96	9,95	9,97	6M	18.845
19/11/2021	0,30%	0,03	9,97	9,94	9,94	9,98	6M	19.491
18/11/2021	0,00%	0,00	9,94	9,95	9,94	9,97	6M	14.823
17/11/2021	-0,10%	-0,01	9,94	9,95	9,94	9,98	6M	22.924
16/11/2021	-0,10%	-0,01	9,95	9,96	9,95	9,98	7M	30.739
12/11/2021	0,00%	0,00	9,96	9,96	9,94	9,97	5M	15.139
11/11/2021	-0,10%	-0,01	9,96	9,97	9,95	9,98	5M	12.690
10/11/2021	0,00%	0,00	9,97	9,97	9,95	9,99	5M	14.694
09/11/2021	-0,10%	-0,01	9,97	9,98	9,95	9,99	6M	13.510
08/11/2021	0,00%	0,00	9,98	9,98	9,95	9,99	6M	22.373
05/11/2021	0,10%	0,01	9,98	9,97	9,96	9,99	5M	17.472
04/11/2021	-0,10%	-0,01	9,97	9,99	9,96	10,00	6M	16.505
03/11/2021	-0,10%	-0,01	9,98	10,00	9,98	10,00	6M	14.215
01/11/2021	-0,40%	-0,04	9,99	9,98	9,97	10,00	6M	18.231
29/10/2021	0,10%	0,01	10,03	10,03	10,01	10,05	6M	12.935
28/10/2021	0,10%	0,01	10,02	10,01	10,00	10,03	5M	11.646
27/10/2021	-0,30%	-0,03	10,01	10,04	10,00	10,05	5M	13.703
26/10/2021	0,30%	0,03	10,04	10,03	10,02	10,05	5M	15.338
25/10/2021	-0,30%	-0,03	10,01	10,04	10,01	10,06	6M	20.309
22/10/2021	-0,10%	-0,01	10,04	10,05	10,01	10,08	7M	15.477
21/10/2021	-0,30%	-0,03	10,05	10,10	10,05	10,10	5M	12.486
20/10/2021	0,10%	0,01	10,08	10,08	10,06	10,09	4M	13.580
19/10/2021	-0,20%	-0,02	10,07	10,09	10,07	10,10	6M	15.562
18/10/2021	0,30%	0,03	10,09	10,06	10,06	10,10	6M	18.647
15/10/2021	0,30%	0,03	10,06	10,04	10,04	10,08	6M	24.701
14/10/2021	-0,30%	-0,03	10,03	10,06	10,03	10,06	4M	9.045
13/10/2021	-0,10%	-0,01	10,06	10,07	10,03	10,08	6M	11.882
11/10/2021	0,60%	0,06	10,07	10,03	10,02	10,07	5M	10.455
08/10/2021	0,00%	0,00	10,01	10,02	10,01	10,05	5M	10.528
07/10/2021	0,00%	0,00	10,01	10,02	10,01	10,04	5M	11.518
06/10/2021	-0,20%	-0,02	10,01	10,03	10,00	10,04	5M	13.089
05/10/2021	0,00%	0,00	10,03	10,02	10,02	10,04	5M	12.100
04/10/2021	0,10%	0,01	10,03	10,04	10,01	10,08	6M	13.192
01/10/2021	-0,99%	-0,10	10,02	10,04	10,01	10,06	5M	20.347
30/09/2021	0,70%	0,07	10,12	10,09	10,09	10,14	7M	15.424
29/09/2021	0,00%	0,00	10,05	10,06	10,05	10,10	5M	10.608
28/09/2021	-0,59%	-0,06	10,05	10,12	10,04	10,12	6M	10.506
27/09/2021	0,60%	0,06	10,11	10,05	10,05	10,11	7M	12.813
24/09/2021	0,10%	0,01	10,05	10,05	10,02	10,06	4M	11.572
23/09/2021	0,10%	0,01	10,04	10,03	10,01	10,05	4M	9.970
22/09/2021	0,50%	0,05	10,03	9,98	9,98	10,05	5M	13.130
21/09/2021	0,10%	0,01	9,98	10,00	9,98	10,05	5M	15.495
20/09/2021	-0,99%	-0,10	9,97	10,07	9,97	10,09	8M	47.906
17/09/2021	-0,49%	-0,05	10,07	10,12	10,01	10,13	7M	18.282
16/09/2021	0,20%	0,02	10,12	10,10	10,10	10,14	5M	16.842
15/09/2021	0,80%	0,08	10,10	10,03	10,03	10,15	7M	22.341
14/09/2021	0,10%	0,01	10,02	10,01	10,01	10,04	5M	8.756
13/09/2021	0,30%	0,03	10,01	9,98	9,98	10,02	5M	10.609
10/09/2021	-0,10%	-0,01	9,98	10,00	9,98	10,01	5M	11.566
09/09/2021	0,10%	0,01	9,99	9,99	9,96	10,00	7M	12.951
08/09/2021	-0,10%	-0,01	9,98	10,00	9,97	10,00	6M	16.258
06/09/2021	0,10%	0,01	9,99	9,98	9,97	10,00	5M	11.236
03/09/2021	0,20%	0,02	9,98	9,96	9,96	10,00	5M	11.050
02/09/2021	0,00%	0,00	9,96	9,96	9,94	9,97	6M	14.375
01/09/2021	-0,20%	-0,02	9,96	9,95	9,92	9,97	4M	10.865
31/08/2021	0,30%	0,03	9,98	9,95	9,95	9,99	5M	14.742
30/08/2021	0,00%	0,00	9,95	9,95	9,90	9,97	7M	31.908
27/08/2021	0,00%	0,00	9,95	9,95	9,93	9,97	5M	13.949
26/08/2021	0,20%	0,02	9,95	9,96	9,91	9,97	4M	12.590
25/08/2021	-0,30%	-0,03	9,93	9,97	9,91	9,99	6M	21.637
24/08/2021	0,20%	0,02	9,96	9,95	9,95	9,99	5M	11.432
23/08/2021	-0,40%	-0,04	9,94	9,98	9,94	10,00	9M	29.711
20/08/2021	0,71%	0,07	9,98	9,91	9,91	9,99	5M	12.690
19/08/2021	-0,30%	-0,03	9,91	9,94	9,90	9,94	7M	13.638
18/08/2021	0,30%	0,03	9,94	9,92	9,92	9,96	5M	12.722
17/08/2021	-0,70%	-0,07	9,91	9,98	9,90	9,99	7M	29.965
16/08/2021	-0,20%	-0,02	9,98	10,01	9,95	10,01	7M	20.624
13/08/2021	0,91%	0,09	10,00	9,94	9,93	10,02	6M	25.174
12/08/2021	-0,70%	-0,07	9,91	9,98	9,82	9,98	7M	16.054
11/08/2021	-0,30%	-0,03	9,98	10,01	9,97	10,02	6M	14.956
10/08/2021	0,10%	0,01	10,01	10,02	9,99	10,04	7M	15.853
09/08/2021	-0,50%	-0,05	10,00	10,05	10,00	10,06	7M	26.932
06/08/2021	0,00%	0,00	10,05	10,05	10,05	10,10	5M	18.560
05/08/2021	-0,30%	-0,03	10,05	10,08	10,04	10,10	5M	22.138
04/08/2021	0,00%	0,00	10,08	10,09	10,07	10,11	5M	9.918
03/08/2021	-0,40%	-0,04	10,08	10,13	10,03	10,14	6M	18.810
02/08/2021	-1,08%	-0,11	10,12	10,19	10,12	10,19	6M	14.349
30/07/2021	0,00%	0,00	10,23	10,25	10,20	10,27	6M	17.464
29/07/2021	0,20%	0,02	10,23	10,23	10,21	10,25	4M	9.815
28/07/2021	-0,10%	-0,01	10,21	10,23	10,20	10,28	5M	9.645
27/07/2021	0,29%	0,03	10,22	10,21	10,19	10,29	8M	31.894
26/07/2021	0,59%	0,06	10,19	10,19	10,17	10,24	7M	28.365
23/07/2021	-1,27%	-0,13	10,13	10,28	10,13	10,29	8M	15.917
22/07/2021	-0,10%	-0,01	10,26	10,29	10,26	10,30	4M	8.789
21/07/2021	-0,10%	-0,01	10,27	10,30	10,27	10,30	5M	14.714
20/07/2021	-0,19%	-0,02	10,28	10,30	10,28	10,30	5M	11.515
19/07/2021	0,10%	0,01	10,30	10,30	10,27	10,30	6M	17.475
16/07/2021	-	-	10,29	10,29	10,27	10,30	6M	16.830

Date,Open,High,Low,Close,Volume
27-Jan-22,9.60,9.61,9.40,9.52,20381876
26-Jan-22,9.75,9.86,9.37,9.62,43036851
25-Jan-22,10.06,10.07,10.00,10.01,6587505
24-Jan-22,10.06,10.06,10.03,10.06,7064246
21-Jan-22,10.01,10.06,10.01,10.06,7956312
20-Jan-22,10.01,10.04,9.98,10.01,6543356
19-Jan-22,10.00,10.01,9.99,10.01,5514888
18-Jan-22,9.98,10.00,9.98,10.00,5382966
17-Jan-22,9.98,10.00,9.97,10.00,7489986
14-Jan-22,9.95,9.98,9.94,9.98,7603094
13-Jan-22,9.94,9.97,9.94,9.96,3850200
12-Jan-22,9.96,9.97,9.94,9.94,4665124
11-Jan-22,9.97,9.98,9.96,9.96,3824807
10-Jan-22,9.99,9.99,9.94,9.97,5977776
07-Jan-22,9.92,9.99,9.90,9.99,4053304
06-Jan-22,9.92,9.94,9.92,9.92,3673073
05-Jan-22,9.94,9.96,9.92,9.92,5000444
04-Jan-22,9.93,9.95,9.92,9.94,4785346
03-Jan-22,9.95,9.95,9.91,9.93,5920014
30-Dec-21,9.97,10.02,9.97,10.01,5532827
29-Dec-21,9.99,10.00,9.96,9.96,4520365
28-Dec-21,9.94,9.99,9.93,9.96,4557179
27-Dec-21,9.93,9.95,9.89,9.94,4740369
23-Dec-21,9.80,9.93,9.80,9.93,4594305
22-Dec-21,9.77,9.83,9.77,9.80,4161311
21-Dec-21,9.69,9.77,9.68,9.77,5317032
20-Dec-21,9.74,9.76,9.68,9.68,7660938
17-Dec-21,9.81,9.82,9.72,9.73,7935109
16-Dec-21,9.81,9.84,9.80,9.81,5000917
15-Dec-21,9.82,9.86,9.79,9.81,6040923
14-Dec-21,9.80,9.87,9.79,9.82,6100266
13-Dec-21,9.81,9.84,9.80,9.80,5046083
10-Dec-21,9.86,9.87,9.81,9.81,6296605
09-Dec-21,9.90,9.90,9.86,9.86,5695034
08-Dec-21,9.90,9.92,9.87,9.89,6066996
07-Dec-21,9.91,9.92,9.89,9.89,6194888
06-Dec-21,9.92,9.94,9.90,9.91,8789022
03-Dec-21,9.92,9.94,9.92,9.92,4200308
02-Dec-21,9.93,9.95,9.91,9.92,4819363
01-Dec-21,9.94,9.95,9.90,9.93,6414823
30-Nov-21,9.99,10.03,9.98,9.98,8367872
29-Nov-21,9.96,9.99,9.96,9.99,5282057
26-Nov-21,9.98,9.98,9.94,9.96,5127935
25-Nov-21,9.95,9.98,9.95,9.98,5100521
24-Nov-21,9.95,9.98,9.95,9.95,5922702
23-Nov-21,9.96,9.97,9.95,9.96,5654841
22-Nov-21,9.96,9.97,9.95,9.96,6247372
19-Nov-21,9.94,9.98,9.94,9.97,5614634
18-Nov-21,9.95,9.97,9.94,9.94,5779800
17-Nov-21,9.95,9.98,9.94,9.94,6151792
16-Nov-21,9.96,9.98,9.95,9.95,7408931
12-Nov-21,9.96,9.97,9.94,9.96,4555244
11-Nov-21,9.97,9.98,9.95,9.96,4551251
10-Nov-21,9.97,9.99,9.95,9.97,5327348
09-Nov-21,9.98,9.99,9.95,9.97,5728481
08-Nov-21,9.98,9.99,9.95,9.98,6446332
05-Nov-21,9.97,9.99,9.96,9.98,5258437
04-Nov-21,9.99,10.00,9.96,9.97,5934394
03-Nov-21,10.00,10.00,9.98,9.98,6115622
01-Nov-21,9.98,10.00,9.97,9.99,6134180
29-Oct-21,10.03,10.05,10.01,10.03,5858029
28-Oct-21,10.01,10.03,10.00,10.02,5073987
27-Oct-21,10.04,10.05,10.00,10.01,5125011
26-Oct-21,10.03,10.05,10.02,10.04,5004472
25-Oct-21,10.04,10.06,10.01,10.01,6350550
22-Oct-21,10.05,10.08,10.01,10.04,6878287
21-Oct-21,10.10,10.10,10.05,10.05,5064590
20-Oct-21,10.08,10.09,10.06,10.08,4376599
19-Oct-21,10.09,10.10,10.07,10.07,5657565
18-Oct-21,10.06,10.10,10.06,10.09,6017777
15-Oct-21,10.04,10.08,10.04,10.06,5705643
14-Oct-21,10.06,10.06,10.03,10.03,3972311
13-Oct-21,10.07,10.08,10.03,10.06,5761970
11-Oct-21,10.03,10.07,10.02,10.07,5343602
08-Oct-21,10.02,10.05,10.01,10.01,5264926
07-Oct-21,10.02,10.04,10.01,10.01,4604529
06-Oct-21,10.03,10.04,10.00,10.01,5349884
05-Oct-21,10.02,10.04,10.02,10.03,4526713
04-Oct-21,10.04,10.08,10.01,10.03,5829384
01-Oct-21,10.04,10.06,10.01,10.02,5148059
30-Sep-21,10.09,10.14,10.09,10.12,6507165
29-Sep-21,10.06,10.10,10.05,10.05,4772769
28-Sep-21,10.12,10.12,10.04,10.05,5920758
27-Sep-21,10.05,10.11,10.05,10.11,6521728
24-Sep-21,10.05,10.06,10.02,10.05,3690551
23-Sep-21,10.03,10.05,10.01,10.04,3903616
22-Sep-21,9.98,10.05,9.98,10.03,5474999
21-Sep-21,10.00,10.05,9.98,9.98,5000882
20-Sep-21,10.07,10.09,9.97,9.97,7949024
17-Sep-21,10.12,10.13,10.01,10.07,6820462
16-Sep-21,10.10,10.14,10.10,10.12,5254632
15-Sep-21,10.03,10.15,10.03,10.10,7124287
14-Sep-21,10.01,10.04,10.01,10.02,4670731
13-Sep-21,9.98,10.02,9.98,10.01,4982348
10-Sep-21,10.00,10.01,9.98,9.98,5235097
09-Sep-21,9.99,10.00,9.96,9.99,6802170
08-Sep-21,10.00,10.00,9.97,9.98,6329969
06-Sep-21,9.98,10.00,9.97,9.99,4852855
03-Sep-21,9.96,10.00,9.96,9.98,5480372
02-Sep-21,9.96,9.97,9.94,9.96,5697035
01-Sep-21,9.95,9.97,9.92,9.96,4262536
31-Aug-21,9.95,9.99,9.95,9.98,4556187
30-Aug-21,9.95,9.97,9.90,9.95,7069198
27-Aug-21,9.95,9.97,9.93,9.95,4772307
26-Aug-21,9.96,9.97,9.91,9.95,3975792
25-Aug-21,9.97,9.99,9.91,9.93,6406649
24-Aug-21,9.95,9.99,9.95,9.96,4538035
23-Aug-21,9.98,10.00,9.94,9.94,8852809
20-Aug-21,9.91,9.99,9.91,9.98,5198162
19-Aug-21,9.94,9.94,9.90,9.91,7327347
18-Aug-21,9.92,9.96,9.92,9.94,4560167
17-Aug-21,9.98,9.99,9.90,9.91,7253425
16-Aug-21,10.01,10.01,9.95,9.98,6715510
13-Aug-21,9.94,10.02,9.93,10.00,6369100
12-Aug-21,9.98,9.98,9.82,9.91,7055205
11-Aug-21,10.01,10.02,9.97,9.98,6246690
10-Aug-21,10.02,10.04,9.99,10.01,6870245
09-Aug-21,10.05,10.06,10.00,10.00,6963726
06-Aug-21,10.05,10.10,10.05,10.05,4715452
05-Aug-21,10.08,10.10,10.04,10.05,5350174
04-Aug-21,10.09,10.11,10.07,10.08,4623114
03-Aug-21,10.13,10.14,10.03,10.08,6452844
02-Aug-21,10.19,10.19,10.12,10.12,5897554
30-Jul-21,10.25,10.27,10.20,10.23,6044648
29-Jul-21,10.23,10.25,10.21,10.23,3588352
28-Jul-21,10.23,10.28,10.20,10.21,5150506
27-Jul-21,10.21,10.29,10.19,10.22,8010764
26-Jul-21,10.19,10.24,10.17,10.19,6626936
23-Jul-21,10.28,10.29,10.13,10.13,8306064
22-Jul-21,10.29,10.30,10.26,10.26,4301422
21-Jul-21,10.30,10.30,10.27,10.27,5191421
20-Jul-21,10.30,10.30,10.28,10.28,5403575
19-Jul-21,10.30,10.30,10.27,10.30,5962476
16-Jul-21,10.29,10.30,10.27,10.29,5998410

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MXRF11

cotações, gráficos e mais...