Cotação atual, histórico e gráfico do papel: MXRF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,66% | 0,07 | 10,66 | 10,60 | 10,57 | 10,67 | 663K | 1.588 |
| 14/02/2019 | 0,09% | 0,01 | 10,59 | 10,57 | 10,57 | 10,65 | 476K | 1.841 |
| 13/02/2019 | 0,57% | 0,06 | 10,58 | 10,51 | 10,51 | 10,69 | 476K | 937 |
| 12/02/2019 | 1,35% | 0,14 | 10,52 | 10,39 | 10,37 | 10,54 | 726K | 990 |
| 11/02/2019 | -2,08% | -0,22 | 10,38 | 10,60 | 10,34 | 10,60 | 1M | 1.660 |
| 08/02/2019 | -1,21% | -0,13 | 10,60 | 10,73 | 10,51 | 10,74 | 860K | 1.611 |
| 07/02/2019 | -0,65% | -0,07 | 10,73 | 10,83 | 10,67 | 10,84 | 812K | 1.369 |
| 06/02/2019 | -0,46% | -0,05 | 10,80 | 10,85 | 10,80 | 10,93 | 509K | 1.269 |
| 05/02/2019 | -1,18% | -0,13 | 10,85 | 10,76 | 10,76 | 10,93 | 812K | 1.873 |
| 04/02/2019 | -0,63% | -0,07 | 10,98 | 11,05 | 10,86 | 11,05 | 1M | 1.783 |
| 01/02/2019 | -1,78% | -0,20 | 11,05 | 11,24 | 11,04 | 11,28 | 1M | 2.008 |
| 31/01/2019 | -0,53% | -0,06 | 11,25 | 11,38 | 11,20 | 11,39 | 952K | 1.949 |
| 30/01/2019 | 3,38% | 0,37 | 11,31 | 11,10 | 11,01 | 11,39 | 1M | 1.959 |
| 29/01/2019 | -2,32% | -0,26 | 10,94 | 11,40 | 10,71 | 11,40 | 2M | 2.347 |
| 28/01/2019 | -1,50% | -0,17 | 11,20 | 11,37 | 11,20 | 11,40 | 1M | 1.841 |
| 24/01/2019 | -0,96% | -0,11 | 11,37 | 11,48 | 11,24 | 11,48 | 1M | 1.808 |
| 23/01/2019 | 1,15% | 0,13 | 11,48 | 11,37 | 11,37 | 11,50 | 1M | 1.447 |
| 22/01/2019 | 0,27% | 0,03 | 11,35 | 11,33 | 11,32 | 11,37 | 1M | 1.589 |
| 21/01/2019 | 0,27% | 0,03 | 11,32 | 11,34 | 11,29 | 11,38 | 1M | 1.914 |
| 18/01/2019 | 0,00% | 0,00 | 11,29 | 11,29 | 11,29 | 11,40 | 1M | 1.581 |
| 17/01/2019 | 0,53% | 0,06 | 11,29 | 11,25 | 11,23 | 11,29 | 1M | 1.550 |
| 16/01/2019 | 0,45% | 0,05 | 11,23 | 11,19 | 11,19 | 11,29 | 1M | 1.869 |
| 15/01/2019 | 0,45% | 0,05 | 11,18 | 11,13 | 10,80 | 11,21 | 1M | 3.085 |
| 14/01/2019 | -2,20% | -0,25 | 11,13 | 11,39 | 11,00 | 11,48 | 2M | 2.463 |
| 11/01/2019 | 1,79% | 0,20 | 11,38 | 11,19 | 11,19 | 11,43 | 2M | 2.149 |
| 10/01/2019 | 2,66% | 0,29 | 11,18 | 10,90 | 10,90 | 11,20 | 2M | 2.031 |
| 09/01/2019 | 0,83% | 0,09 | 10,89 | 10,79 | 10,62 | 10,89 | 1M | 1.759 |
| 08/01/2019 | 0,00% | 0,00 | 10,80 | 10,79 | 10,68 | 10,92 | 2M | 1.403 |
| 07/01/2019 | 1,98% | 0,21 | 10,80 | 10,59 | 10,51 | 10,87 | 1M | 1.366 |
| 04/01/2019 | 2,02% | 0,21 | 10,59 | 10,38 | 10,30 | 10,60 | 1M | 1.146 |
| 03/01/2019 | 1,27% | 0,13 | 10,38 | 10,28 | 10,28 | 10,42 | 1M | 1.094 |
| 02/01/2019 | 0,10% | 0,01 | 10,25 | 10,24 | 10,18 | 10,34 | 1M | 1.268 |
| 28/12/2018 | 1,39% | 0,14 | 10,24 | 10,11 | 10,10 | 10,24 | 1M | 1.127 |
| 27/12/2018 | 0,50% | 0,05 | 10,10 | 10,10 | 10,00 | 10,11 | 520K | 817 |
| 26/12/2018 | -0,20% | -0,02 | 10,05 | 10,07 | 10,05 | 10,10 | 947K | 1.129 |
| 21/12/2018 | 0,10% | 0,01 | 10,07 | 10,07 | 10,05 | 10,11 | 666K | 1.057 |
| 20/12/2018 | -0,20% | -0,02 | 10,06 | 10,08 | 10,06 | 10,10 | 383K | 886 |
| 19/12/2018 | 0,30% | 0,03 | 10,08 | 10,06 | 10,04 | 10,09 | 464K | 1.050 |
| 18/12/2018 | 0,00% | 0,00 | 10,05 | 10,05 | 10,05 | 10,09 | 598K | 1.053 |
| 17/12/2018 | 0,30% | 0,03 | 10,05 | 10,03 | 10,02 | 10,09 | 1M | 1.499 |
| 14/12/2018 | -0,20% | -0,02 | 10,02 | 10,05 | 10,00 | 10,05 | 730K | 943 |
| 13/12/2018 | 0,00% | 0,00 | 10,04 | 10,06 | 10,01 | 10,07 | 666K | 643 |
| 12/12/2018 | 0,30% | 0,03 | 10,04 | 10,03 | 10,03 | 10,07 | 422K | 530 |
| 11/12/2018 | -0,79% | -0,08 | 10,01 | 10,09 | 10,01 | 10,10 | 552K | 647 |
| 10/12/2018 | -0,10% | -0,01 | 10,09 | 10,09 | 10,05 | 10,10 | 491K | 670 |
| 07/12/2018 | 0,00% | 0,00 | 10,10 | 10,10 | 10,06 | 10,11 | 437K | 642 |
| 06/12/2018 | 0,10% | 0,01 | 10,10 | 10,08 | 10,07 | 10,10 | 445K | 541 |
| 05/12/2018 | 0,20% | 0,02 | 10,09 | 10,07 | 10,04 | 10,10 | 432K | 623 |
| 04/12/2018 | 0,20% | 0,02 | 10,07 | 10,05 | 10,00 | 10,11 | 911K | 901 |
| 03/12/2018 | -1,28% | -0,13 | 10,05 | 10,15 | 10,00 | 10,15 | 756K | 984 |
| 30/11/2018 | -0,59% | -0,06 | 10,18 | 10,24 | 10,10 | 10,24 | 801K | 1.103 |
| 29/11/2018 | 1,09% | 0,11 | 10,24 | 10,12 | 10,10 | 10,24 | 362K | 594 |
| 28/11/2018 | 0,10% | 0,01 | 10,13 | 10,12 | 10,09 | 10,13 | 505K | 627 |
| 27/11/2018 | 0,00% | 0,00 | 10,12 | 10,11 | 10,09 | 10,13 | 456K | 660 |
| 26/11/2018 | 0,80% | 0,08 | 10,12 | 10,06 | 10,06 | 10,13 | 555K | 807 |
| 23/11/2018 | 0,10% | 0,01 | 10,04 | 10,05 | 10,03 | 10,09 | 421K | 702 |
| 22/11/2018 | 0,10% | 0,01 | 10,03 | 10,02 | 10,02 | 10,08 | 668K | 893 |
| 21/11/2018 | 0,30% | 0,03 | 10,02 | 10,00 | 9,99 | 10,03 | 967K | 1.084 |
| 19/11/2018 | 0,20% | 0,02 | 9,99 | 9,98 | 9,95 | 10,02 | 511K | 984 |
| 16/11/2018 | 0,20% | 0,02 | 9,97 | 9,91 | 9,90 | 9,99 | 508K | 1.175 |
| 14/11/2018 | 0,51% | 0,05 | 9,95 | 9,90 | 9,85 | 9,95 | 505K | 740 |
| 13/11/2018 | -0,10% | -0,01 | 9,90 | 9,90 | 9,87 | 9,91 | 512K | 680 |
| 12/11/2018 | -0,20% | -0,02 | 9,91 | 9,93 | 9,85 | 9,95 | 499K | 750 |
| 09/11/2018 | 0,20% | 0,02 | 9,93 | 9,91 | 9,85 | 9,93 | 522K | 707 |
| 08/11/2018 | 0,10% | 0,01 | 9,91 | 9,90 | 9,90 | 9,99 | 544K | 706 |
| 07/11/2018 | 0,00% | 0,00 | 9,90 | 9,90 | 9,90 | 9,95 | 461K | 569 |
| 06/11/2018 | 0,41% | 0,04 | 9,90 | 9,87 | 9,86 | 9,90 | 604K | 757 |
| 05/11/2018 | -0,50% | -0,05 | 9,86 | 9,89 | 9,85 | 9,96 | 828K | 1.048 |
| 01/11/2018 | -1,98% | -0,20 | 9,91 | 10,00 | 9,85 | 10,02 | 1M | 993 |
| 31/10/2018 | 1,20% | 0,12 | 10,11 | 9,99 | 9,97 | 10,15 | 694K | 742 |
| 30/10/2018 | 0,91% | 0,09 | 9,99 | 9,90 | 9,88 | 9,99 | 520K | 648 |
| 29/10/2018 | -0,10% | -0,01 | 9,90 | 9,91 | 9,89 | 9,92 | 599K | 661 |
| 26/10/2018 | 0,20% | 0,02 | 9,91 | 9,89 | 9,86 | 9,92 | 552K | 679 |
| 25/10/2018 | 0,30% | 0,03 | 9,89 | 9,87 | 9,85 | 9,89 | 901K | 760 |
| 24/10/2018 | 0,10% | 0,01 | 9,86 | 9,85 | 9,85 | 9,87 | 529K | 651 |
| 23/10/2018 | 0,10% | 0,01 | 9,85 | 9,85 | 9,81 | 9,87 | 702K | 745 |
| 22/10/2018 | 0,00% | 0,00 | 9,84 | 9,84 | 9,79 | 9,87 | 805K | 958 |
| 19/10/2018 | -0,10% | -0,01 | 9,84 | 9,85 | 9,80 | 9,86 | 711K | 850 |
| 18/10/2018 | -0,20% | -0,02 | 9,85 | 9,86 | 9,78 | 9,87 | 1M | 915 |
| 17/10/2018 | 0,00% | 0,00 | 9,87 | 9,86 | 9,83 | 9,87 | 1M | 1.003 |
| 16/10/2018 | 0,10% | 0,01 | 9,87 | 9,86 | 9,80 | 9,87 | 605K | 1.205 |
| 15/10/2018 | 1,54% | 0,15 | 9,86 | 9,71 | 9,71 | 9,90 | 1M | 1.508 |
| 11/10/2018 | 0,41% | 0,04 | 9,71 | 9,70 | 9,67 | 9,71 | 1M | 736 |
| 10/10/2018 | -0,31% | -0,03 | 9,67 | 9,70 | 9,67 | 9,73 | 790K | 760 |
| 09/10/2018 | 0,41% | 0,04 | 9,70 | 9,66 | 9,64 | 9,70 | 1M | 1.024 |
| 08/10/2018 | -0,41% | -0,04 | 9,66 | 9,70 | 9,63 | 9,73 | 962K | 1.129 |
| 05/10/2018 | 0,21% | 0,02 | 9,70 | 9,70 | 9,60 | 9,73 | 964K | 1.211 |
| 04/10/2018 | -0,41% | -0,04 | 9,68 | 9,72 | 9,64 | 9,72 | 813K | 952 |
| 03/10/2018 | -0,10% | -0,01 | 9,72 | 9,70 | 9,68 | 9,73 | 940K | 939 |
| 02/10/2018 | 0,41% | 0,04 | 9,73 | 9,70 | 9,67 | 9,74 | 641K | 872 |
| 01/10/2018 | -1,12% | -0,11 | 9,69 | 9,78 | 9,54 | 9,79 | 755K | 1.195 |
| 28/09/2018 | -0,20% | -0,02 | 9,80 | 9,82 | 9,77 | 9,82 | 1M | 1.050 |
| 27/09/2018 | 0,20% | 0,02 | 9,82 | 9,81 | 9,76 | 9,85 | 878K | 868 |
| 26/09/2018 | -0,91% | -0,09 | 9,80 | 9,90 | 9,79 | 9,90 | 894K | 944 |
| 25/09/2018 | -0,10% | -0,01 | 9,89 | 9,91 | 9,77 | 9,92 | 2M | 10.275 |
| 24/09/2018 | -0,40% | -0,04 | 9,90 | 9,94 | 9,89 | 9,97 | 820K | 1.009 |
| 21/09/2018 | -0,40% | -0,04 | 9,94 | 9,96 | 9,90 | 9,96 | 939K | 977 |
| 20/09/2018 | 0,40% | 0,04 | 9,98 | 9,94 | 9,88 | 9,98 | 987K | 1.437 |
| 19/09/2018 | -0,20% | -0,02 | 9,94 | 9,96 | 9,90 | 9,97 | 1M | 1.163 |
| 18/09/2018 | 0,00% | 0,00 | 9,96 | 9,96 | 9,94 | 9,98 | 1M | 1.386 |
| 17/09/2018 | -0,20% | -0,02 | 9,96 | 9,99 | 9,95 | 10,00 | 1M | 1.855 |
Date,Open,High,Low,Close,Volume
15-Feb-19,10.60,10.67,10.57,10.66,663411
14-Feb-19,10.57,10.65,10.57,10.59,476123
13-Feb-19,10.51,10.69,10.51,10.58,476284
12-Feb-19,10.39,10.54,10.37,10.52,725716
11-Feb-19,10.60,10.60,10.34,10.38,1132035
08-Feb-19,10.73,10.74,10.51,10.60,860084
07-Feb-19,10.83,10.84,10.67,10.73,812285
06-Feb-19,10.85,10.93,10.80,10.80,508659
05-Feb-19,10.76,10.93,10.76,10.85,812364
04-Feb-19,11.05,11.05,10.86,10.98,1101275
01-Feb-19,11.24,11.28,11.04,11.05,1436625
31-Jan-19,11.38,11.39,11.20,11.25,951821
30-Jan-19,11.10,11.39,11.01,11.31,1302948
29-Jan-19,11.40,11.40,10.71,10.94,1679804
28-Jan-19,11.37,11.40,11.20,11.20,1202918
24-Jan-19,11.48,11.48,11.24,11.37,1186899
23-Jan-19,11.37,11.50,11.37,11.48,1088675
22-Jan-19,11.33,11.37,11.32,11.35,1225744
21-Jan-19,11.34,11.38,11.29,11.32,1219410
18-Jan-19,11.29,11.40,11.29,11.29,1089735
17-Jan-19,11.25,11.29,11.23,11.29,1250971
16-Jan-19,11.19,11.29,11.19,11.23,1242474
15-Jan-19,11.13,11.21,10.80,11.18,1494708
14-Jan-19,11.39,11.48,11.00,11.13,2064820
11-Jan-19,11.19,11.43,11.19,11.38,1968721
10-Jan-19,10.90,11.20,10.90,11.18,1605660
09-Jan-19,10.79,10.89,10.62,10.89,1432474
08-Jan-19,10.79,10.92,10.68,10.80,1613822
07-Jan-19,10.59,10.87,10.51,10.80,1256725
04-Jan-19,10.38,10.60,10.30,10.59,1320037
03-Jan-19,10.28,10.42,10.28,10.38,1222055
02-Jan-19,10.24,10.34,10.18,10.25,1228508
28-Dec-18,10.11,10.24,10.10,10.24,1356836
27-Dec-18,10.10,10.11,10.00,10.10,520048
26-Dec-18,10.07,10.10,10.05,10.05,947084
21-Dec-18,10.07,10.11,10.05,10.07,666044
20-Dec-18,10.08,10.10,10.06,10.06,383352
19-Dec-18,10.06,10.09,10.04,10.08,463756
18-Dec-18,10.05,10.09,10.05,10.05,598202
17-Dec-18,10.03,10.09,10.02,10.05,1012859
14-Dec-18,10.05,10.05,10.00,10.02,730180
13-Dec-18,10.06,10.07,10.01,10.04,665729
12-Dec-18,10.03,10.07,10.03,10.04,421980
11-Dec-18,10.09,10.10,10.01,10.01,552180
10-Dec-18,10.09,10.10,10.05,10.09,490711
07-Dec-18,10.10,10.11,10.06,10.10,436575
06-Dec-18,10.08,10.10,10.07,10.10,444640
05-Dec-18,10.07,10.10,10.04,10.09,431728
04-Dec-18,10.05,10.11,10.00,10.07,910650
03-Dec-18,10.15,10.15,10.00,10.05,755562
30-Nov-18,10.24,10.24,10.10,10.18,801105
29-Nov-18,10.12,10.24,10.10,10.24,362458
28-Nov-18,10.12,10.13,10.09,10.13,504986
27-Nov-18,10.11,10.13,10.09,10.12,455517
26-Nov-18,10.06,10.13,10.06,10.12,555017
23-Nov-18,10.05,10.09,10.03,10.04,420599
22-Nov-18,10.02,10.08,10.02,10.03,667506
21-Nov-18,10.00,10.03,9.99,10.02,967062
19-Nov-18,9.98,10.02,9.95,9.99,511217
16-Nov-18,9.91,9.99,9.90,9.97,508051
14-Nov-18,9.90,9.95,9.85,9.95,505364
13-Nov-18,9.90,9.91,9.87,9.90,512236
12-Nov-18,9.93,9.95,9.85,9.91,499475
09-Nov-18,9.91,9.93,9.85,9.93,522310
08-Nov-18,9.90,9.99,9.90,9.91,544305
07-Nov-18,9.90,9.95,9.90,9.90,460960
06-Nov-18,9.87,9.90,9.86,9.90,603688
05-Nov-18,9.89,9.96,9.85,9.86,828167
01-Nov-18,10.00,10.02,9.85,9.91,1081747
31-Oct-18,9.99,10.15,9.97,10.11,693893
30-Oct-18,9.90,9.99,9.88,9.99,520320
29-Oct-18,9.91,9.92,9.89,9.90,598987
26-Oct-18,9.89,9.92,9.86,9.91,552277
25-Oct-18,9.87,9.89,9.85,9.89,901131
24-Oct-18,9.85,9.87,9.85,9.86,529318
23-Oct-18,9.85,9.87,9.81,9.85,701697
22-Oct-18,9.84,9.87,9.79,9.84,804564
19-Oct-18,9.85,9.86,9.80,9.84,711024
18-Oct-18,9.86,9.87,9.78,9.85,1053474
17-Oct-18,9.86,9.87,9.83,9.87,1016141
16-Oct-18,9.86,9.87,9.80,9.87,604668
15-Oct-18,9.71,9.90,9.71,9.86,1110202
11-Oct-18,9.70,9.71,9.67,9.71,1115726
10-Oct-18,9.70,9.73,9.67,9.67,789910
09-Oct-18,9.66,9.70,9.64,9.70,1055874
08-Oct-18,9.70,9.73,9.63,9.66,962436
05-Oct-18,9.70,9.73,9.60,9.70,964364
04-Oct-18,9.72,9.72,9.64,9.68,813472
03-Oct-18,9.70,9.73,9.68,9.72,940491
02-Oct-18,9.70,9.74,9.67,9.73,640749
01-Oct-18,9.78,9.79,9.54,9.69,755369
28-Sep-18,9.82,9.82,9.77,9.80,1122071
27-Sep-18,9.81,9.85,9.76,9.82,877863
26-Sep-18,9.90,9.90,9.79,9.80,894280
25-Sep-18,9.91,9.92,9.77,9.89,1556131
24-Sep-18,9.94,9.97,9.89,9.90,819605
21-Sep-18,9.96,9.96,9.90,9.94,938616
20-Sep-18,9.94,9.98,9.88,9.98,986762
19-Sep-18,9.96,9.97,9.90,9.94,1462177
18-Sep-18,9.96,9.98,9.94,9.96,1357713
17-Sep-18,9.99,10.00,9.95,9.96,1042969
14-Sep-18,10.00,10.01,9.94,9.98,1042969
13-Sep-18,10.02,10.02,9.98,9.99,1042969
12-Sep-18,10.02,10.02,9.99,9.99,1042969
11-Sep-18,10.02,10.03,9.99,10.03,1042969
10-Sep-18,10.02,10.03,9.99,10.02,1042969
06-Sep-18,10.03,10.05,10.01,10.03,1042969
05-Sep-18,10.07,10.07,10.02,10.03,1042969
04-Sep-18,10.07,10.10,10.03,10.03,1042969
03-Sep-18,10.12,10.15,9.84,10.07,1042969
31-Aug-18,10.14,10.23,10.12,10.17,1042969
30-Aug-18,10.19,10.19,10.09,10.14,1042969
29-Aug-18,10.19,10.20,10.15,10.19,1042969
28-Aug-18,10.25,10.25,10.17,10.18,1042969
27-Aug-18,10.30,10.32,10.16,10.25,1042969
24-Aug-18,10.13,10.29,10.12,10.29,1042969
23-Aug-18,10.12,10.13,10.09,10.12,1042969
22-Aug-18,10.11,10.13,10.08,10.12,1042969
21-Aug-18,10.13,10.15,10.06,10.09,1042969
20-Aug-18,10.08,10.13,10.06,10.11,1042969
17-Aug-18,10.05,10.09,10.04,10.06,1042969
16-Aug-18,10.07,10.09,10.04,10.04,1042969
15-Aug-18,10.09,10.10,10.04,10.07,1042969
14-Aug-18,10.11,10.11,10.04,10.08,1042969
13-Aug-18,10.05,10.11,10.00,10.11,1042969
10-Aug-18,10.07,10.09,10.02,10.05,1042969
09-Aug-18,10.07,10.08,10.02,10.05,1042969
08-Aug-18,10.08,10.08,10.04,10.04,1042969
07-Aug-18,10.11,10.11,9.99,10.05,1042969
06-Aug-18,10.11,10.12,10.08,10.12,1042969
03-Aug-18,10.12,10.13,10.03,10.11,1042969
02-Aug-18,10.13,10.13,10.07,10.12,1042969
01-Aug-18,10.06,10.14,10.00,10.12,1042969
31-Jul-18,10.07,10.07,10.03,10.07,1042969
*exoneração de responsabilidade