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
27/11/2020	0,28%	0,03	10,58	10,55	10,55	10,60	6M	10.254
26/11/2020	0,19%	0,02	10,55	10,53	10,53	10,56	6M	15.218
25/11/2020	0,19%	0,02	10,53	10,51	10,51	10,56	7M	13.159
24/11/2020	-0,10%	-0,01	10,51	10,54	10,51	10,55	7M	11.960
23/11/2020	-0,19%	-0,02	10,52	10,56	10,50	10,57	8M	9.768
20/11/2020	-0,09%	-0,01	10,54	10,55	10,52	10,57	5M	11.935
19/11/2020	-0,09%	-0,01	10,55	10,58	10,54	10,58	4M	8.245
18/11/2020	0,09%	0,01	10,56	10,56	10,55	10,58	7M	10.617
17/11/2020	0,29%	0,03	10,55	10,52	10,52	10,58	7M	12.390
16/11/2020	0,10%	0,01	10,52	10,52	10,50	10,54	8M	20.854
13/11/2020	0,38%	0,04	10,51	10,48	10,48	10,53	4M	7.837

12/11/2020	-0,29%	-0,03	10,47	10,54	10,47	10,54	6M	7.818
11/11/2020	0,19%	0,02	10,50	10,49	10,48	10,53	6M	9.525
10/11/2020	0,29%	0,03	10,48	10,48	10,46	10,50	6M	9.667
09/11/2020	0,10%	0,01	10,45	10,46	10,45	10,52	7M	11.356
06/11/2020	0,00%	0,00	10,44	10,45	10,40	10,48	8M	12.102
05/11/2020	-0,10%	-0,01	10,44	10,48	10,40	10,50	6M	8.733
04/11/2020	0,38%	0,04	10,45	10,42	10,40	10,48	5M	7.977
03/11/2020	0,00%	0,00	10,41	10,40	10,39	10,45	6M	10.574
30/10/2020	-1,33%	-0,14	10,41	10,56	10,33	10,59	14M	15.678
29/10/2020	1,05%	0,11	10,55	10,47	10,37	10,55	12M	11.970
28/10/2020	-1,14%	-0,12	10,44	10,56	10,43	10,58	14M	19.448
27/10/2020	-0,19%	-0,02	10,56	10,58	10,56	10,63	8M	10.916
26/10/2020	-0,66%	-0,07	10,58	10,66	10,57	10,68	12M	17.153
23/10/2020	0,00%	0,00	10,65	10,66	10,61	10,68	8M	14.331
22/10/2020	0,00%	0,00	10,65	10,68	10,62	10,70	8M	12.162
21/10/2020	-0,28%	-0,03	10,65	10,69	10,64	10,70	8M	18.464
20/10/2020	0,09%	0,01	10,68	10,67	10,62	10,72	8M	12.282
19/10/2020	0,57%	0,06	10,67	10,70	10,63	10,70	7M	13.125
16/10/2020	-0,56%	-0,06	10,61	10,67	10,61	10,70	11M	18.659
15/10/2020	0,47%	0,05	10,67	10,65	10,63	10,68	9M	17.551
14/10/2020	-0,28%	-0,03	10,62	10,67	10,59	10,68	9M	11.339
13/10/2020	0,28%	0,03	10,65	10,64	10,62	10,68	11M	16.875
09/10/2020	0,76%	0,08	10,62	10,57	10,53	10,65	11M	10.044
08/10/2020	0,29%	0,03	10,54	10,56	10,51	10,59	9M	9.855
07/10/2020	0,19%	0,02	10,51	10,51	10,51	10,60	8M	12.184
06/10/2020	-0,57%	-0,06	10,49	10,60	10,49	10,72	15M	15.926
05/10/2020	1,15%	0,12	10,55	10,47	10,47	10,55	11M	13.170
02/10/2020	-1,32%	-0,14	10,43	10,44	10,41	10,52	35M	29.173
01/10/2020	-3,12%	-0,34	10,57	10,78	10,57	10,80	17M	17.720
30/09/2020	-0,37%	-0,04	10,91	10,95	10,90	10,99	8M	12.242
29/09/2020	0,09%	0,01	10,95	10,95	10,92	10,97	7M	8.009
28/09/2020	0,64%	0,07	10,94	10,90	10,90	10,96	7M	8.241
25/09/2020	-0,28%	-0,03	10,87	10,90	10,87	10,95	8M	9.664
24/09/2020	0,74%	0,08	10,90	10,84	10,84	10,90	5M	6.745
23/09/2020	0,37%	0,04	10,82	10,80	10,80	10,85	6M	8.546
22/09/2020	0,56%	0,06	10,78	10,73	10,73	10,79	4M	7.150
21/09/2020	-0,19%	-0,02	10,72	10,79	10,61	10,80	7M	12.944
18/09/2020	0,19%	0,02	10,74	10,78	10,72	10,82	8M	11.811
17/09/2020	0,47%	0,05	10,72	10,69	10,68	10,77	6M	9.169
16/09/2020	0,76%	0,08	10,67	10,60	10,60	10,67	6M	14.060
15/09/2020	2,12%	0,22	10,59	10,51	10,51	10,60	5M	23.441
14/09/2020	-1,33%	-0,14	10,37	10,53	10,20	10,57	9M	17.972
11/09/2020	-0,28%	-0,03	10,51	10,56	10,50	10,59	7M	8.349
10/09/2020	-0,19%	-0,02	10,54	10,57	10,52	10,58	7M	10.445
09/09/2020	-0,28%	-0,03	10,56	10,57	10,55	10,58	7M	8.624
08/09/2020	0,38%	0,04	10,59	10,56	10,56	10,60	6M	8.398
04/09/2020	-0,38%	-0,04	10,55	10,60	10,54	10,61	6M	10.614
03/09/2020	0,28%	0,03	10,59	10,60	10,58	10,63	5M	6.482
02/09/2020	0,38%	0,04	10,56	10,57	10,55	10,60	5M	6.866
01/09/2020	-1,41%	-0,15	10,52	10,60	10,52	10,65	7M	10.149
31/08/2020	1,23%	0,13	10,67	10,56	10,56	10,69	7M	10.154
28/08/2020	1,15%	0,12	10,54	10,46	10,44	10,54	8M	10.171
27/08/2020	0,00%	0,00	10,42	10,43	10,38	10,45	13M	17.987
26/08/2020	-0,29%	-0,03	10,42	10,43	10,41	10,47	11M	19.202
25/08/2020	-0,95%	-0,10	10,45	10,56	10,44	10,58	11M	11.218
24/08/2020	-0,19%	-0,02	10,55	10,58	10,55	10,64	8M	9.916
21/08/2020	0,76%	0,08	10,57	10,50	10,50	10,57	6M	7.723
20/08/2020	0,87%	0,09	10,49	10,42	10,42	10,49	7M	7.014
19/08/2020	-0,67%	-0,07	10,40	10,47	10,40	10,48	8M	12.220
18/08/2020	-0,10%	-0,01	10,47	10,50	10,45	10,51	8M	15.493
17/08/2020	0,00%	0,00	10,48	10,51	10,46	10,55	8M	11.418
14/08/2020	0,00%	0,00	10,48	10,50	10,48	10,53	7M	12.460
13/08/2020	0,19%	0,02	10,48	10,47	10,47	10,52	4M	6.741
12/08/2020	-0,19%	-0,02	10,46	10,50	10,45	10,56	6M	7.911
11/08/2020	-0,19%	-0,02	10,48	10,50	10,48	10,52	6M	7.588
10/08/2020	0,86%	0,09	10,50	10,46	10,45	10,53	7M	8.431
07/08/2020	0,10%	0,01	10,41	10,40	10,40	10,52	6M	10.206
06/08/2020	-2,35%	-0,25	10,40	10,64	10,39	10,64	9M	14.541
05/08/2020	0,76%	0,08	10,65	10,58	10,58	10,66	5M	8.259
04/08/2020	-2,22%	-0,24	10,57	10,40	10,35	10,64	9M	13.057
03/08/2020	-1,28%	-0,14	10,81	10,88	10,81	10,90	6M	11.597
31/07/2020	0,00%	0,00	10,95	10,97	10,94	10,99	7M	8.654
30/07/2020	0,18%	0,02	10,95	10,93	10,93	10,98	4M	5.560
29/07/2020	0,28%	0,03	10,93	10,90	10,89	10,93	5M	6.856
28/07/2020	-0,09%	-0,01	10,90	10,91	10,87	10,91	5M	8.110
27/07/2020	0,18%	0,02	10,91	10,90	10,88	10,92	5M	8.451
24/07/2020	0,55%	0,06	10,89	10,84	10,84	10,90	5M	7.323
23/07/2020	-0,46%	-0,05	10,83	10,89	10,82	10,91	6M	12.721
22/07/2020	-0,27%	-0,03	10,88	10,91	10,86	10,92	5M	9.639
21/07/2020	0,37%	0,04	10,91	10,86	10,84	10,91	6M	12.700
20/07/2020	-0,28%	-0,03	10,87	10,90	10,86	10,94	8M	11.099
17/07/2020	0,00%	0,00	10,90	10,90	10,85	10,94	7M	14.476
16/07/2020	-0,37%	-0,04	10,90	10,94	10,82	10,98	7M	11.121
15/07/2020	0,18%	0,02	10,94	10,94	10,91	11,00	6M	12.358
14/07/2020	1,02%	0,11	10,92	10,86	10,85	10,92	5M	12.617
13/07/2020	-1,01%	-0,11	10,81	10,92	10,80	10,95	8M	14.791
10/07/2020	0,09%	0,01	10,92	10,93	10,91	10,94	5M	7.092
09/07/2020	0,18%	0,02	10,91	10,90	10,90	10,94	5M	6.339
08/07/2020	-0,55%	-0,06	10,89	10,95	10,87	10,98	8M	11.885
07/07/2020	-0,27%	-0,03	10,95	10,98	10,94	11,00	5M	9.210
06/07/2020	0,00%	0,00	10,98	10,98	10,94	11,01	6M	8.664
03/07/2020	0,37%	0,04	10,98	10,95	10,95	10,99	4M	6.510
02/07/2020	-0,27%	-0,03	10,94	10,97	10,93	11,02	6M	8.197
01/07/2020	-0,18%	-0,02	10,97	10,98	10,95	10,98	7M	7.357
30/06/2020	0,64%	0,07	10,99	10,95	10,95	11,01	8M	7.169
29/06/2020	-0,55%	-0,06	10,92	10,98	10,92	10,99	7M	7.617
26/06/2020	0,27%	0,03	10,98	10,97	10,94	10,99	8M	7.337
25/06/2020	1,01%	0,11	10,95	10,85	10,85	10,96	7M	6.268
24/06/2020	0,74%	0,08	10,84	10,77	10,77	10,85	5M	8.521
23/06/2020	-0,46%	-0,05	10,76	10,81	10,75	10,85	9M	17.844
22/06/2020	-0,83%	-0,09	10,81	10,90	10,75	10,94	10M	23.704
19/06/2020	-0,18%	-0,02	10,90	10,96	10,86	10,97	8M	35.387
18/06/2020	-0,09%	-0,01	10,92	10,94	10,89	10,97	7M	14.468
17/06/2020	-0,18%	-0,02	10,93	10,97	10,91	10,98	6M	10.039
16/06/2020	0,46%	0,05	10,95	10,90	10,90	10,98	7M	11.116
15/06/2020	0,28%	0,03	10,90	10,87	10,71	10,92	5M	14.277
12/06/2020	-1,00%	-0,11	10,87	10,90	10,70	10,98	8M	14.789
10/06/2020	0,09%	0,01	10,98	10,99	10,95	11,02	5M	7.625
09/06/2020	-0,09%	-0,01	10,97	10,98	10,95	11,03	8M	7.615
08/06/2020	0,27%	0,03	10,98	10,97	10,94	10,98	10M	9.063
05/06/2020	0,00%	0,00	10,95	10,96	10,91	10,98	6M	8.086
04/06/2020	0,37%	0,04	10,95	10,92	10,90	10,95	5M	6.844
03/06/2020	0,37%	0,04	10,91	10,97	10,89	10,98	7M	7.938
02/06/2020	1,21%	0,13	10,87	10,80	10,77	10,99	7M	7.521
01/06/2020	-0,83%	-0,09	10,74	10,78	10,71	10,82	6M	8.981
29/05/2020	0,19%	0,02	10,83	10,85	10,79	10,97	6M	8.784
28/05/2020	1,60%	0,17	10,81	10,64	10,64	10,85	6M	8.808
27/05/2020	0,76%	0,08	10,64	10,57	10,50	10,69	5M	6.230
26/05/2020	1,34%	0,14	10,56	10,46	10,46	10,65	4M	6.019
25/05/2020	1,76%	0,18	10,42	10,27	10,27	10,45	5M	6.219
22/05/2020	0,00%	0,00	10,24	10,20	10,20	10,29	3M	4.919
21/05/2020	0,20%	0,02	10,24	10,22	10,20	10,33	4M	5.153
20/05/2020	-	-	10,22	10,11	10,01	10,23	4M	7.637

Date,Open,High,Low,Close,Volume
27-Nov-20,10.55,10.60,10.55,10.58,5690252
26-Nov-20,10.53,10.56,10.53,10.55,5524147
25-Nov-20,10.51,10.56,10.51,10.53,7430477
24-Nov-20,10.54,10.55,10.51,10.51,6602011
23-Nov-20,10.56,10.57,10.50,10.52,7628313
20-Nov-20,10.55,10.57,10.52,10.54,5315280
19-Nov-20,10.58,10.58,10.54,10.55,4412305
18-Nov-20,10.56,10.58,10.55,10.56,6565154
17-Nov-20,10.52,10.58,10.52,10.55,6782632
16-Nov-20,10.52,10.54,10.50,10.52,8402222
13-Nov-20,10.48,10.53,10.48,10.51,4483148
12-Nov-20,10.54,10.54,10.47,10.47,5973128
11-Nov-20,10.49,10.53,10.48,10.50,5765578
10-Nov-20,10.48,10.50,10.46,10.48,6291951
09-Nov-20,10.46,10.52,10.45,10.45,7424923
06-Nov-20,10.45,10.48,10.40,10.44,7619997
05-Nov-20,10.48,10.50,10.40,10.44,6092979
04-Nov-20,10.42,10.48,10.40,10.45,4578689
03-Nov-20,10.40,10.45,10.39,10.41,6350229
30-Oct-20,10.56,10.59,10.33,10.41,13869863
29-Oct-20,10.47,10.55,10.37,10.55,11767903
28-Oct-20,10.56,10.58,10.43,10.44,14021874
27-Oct-20,10.58,10.63,10.56,10.56,8320409
26-Oct-20,10.66,10.68,10.57,10.58,11617991
23-Oct-20,10.66,10.68,10.61,10.65,8261329
22-Oct-20,10.68,10.70,10.62,10.65,8344342
21-Oct-20,10.69,10.70,10.64,10.65,8280602
20-Oct-20,10.67,10.72,10.62,10.68,8349698
19-Oct-20,10.70,10.70,10.63,10.67,6806300
16-Oct-20,10.67,10.70,10.61,10.61,11025203
15-Oct-20,10.65,10.68,10.63,10.67,9138151
14-Oct-20,10.67,10.68,10.59,10.62,8870348
13-Oct-20,10.64,10.68,10.62,10.65,10761245
09-Oct-20,10.57,10.65,10.53,10.62,10553279
08-Oct-20,10.56,10.59,10.51,10.54,8669182
07-Oct-20,10.51,10.60,10.51,10.51,8038085
06-Oct-20,10.60,10.72,10.49,10.49,14853122
05-Oct-20,10.47,10.55,10.47,10.55,11437856
02-Oct-20,10.44,10.52,10.41,10.43,34746786
01-Oct-20,10.78,10.80,10.57,10.57,17113968
30-Sep-20,10.95,10.99,10.90,10.91,7918703
29-Sep-20,10.95,10.97,10.92,10.95,6878870
28-Sep-20,10.90,10.96,10.90,10.94,6997277
25-Sep-20,10.90,10.95,10.87,10.87,7655325
24-Sep-20,10.84,10.90,10.84,10.90,5292810
23-Sep-20,10.80,10.85,10.80,10.82,5958229
22-Sep-20,10.73,10.79,10.73,10.78,4228863
21-Sep-20,10.79,10.80,10.61,10.72,7457707
18-Sep-20,10.78,10.82,10.72,10.74,7586306
17-Sep-20,10.69,10.77,10.68,10.72,6385409
16-Sep-20,10.60,10.67,10.60,10.67,5827329
15-Sep-20,10.51,10.60,10.51,10.59,5107020
14-Sep-20,10.53,10.57,10.20,10.37,8935550
11-Sep-20,10.56,10.59,10.50,10.51,7001248
10-Sep-20,10.57,10.58,10.52,10.54,7229329
09-Sep-20,10.57,10.58,10.55,10.56,6791300
08-Sep-20,10.56,10.60,10.56,10.59,5542462
04-Sep-20,10.60,10.61,10.54,10.55,5603123
03-Sep-20,10.60,10.63,10.58,10.59,4698423
02-Sep-20,10.57,10.60,10.55,10.56,4810424
01-Sep-20,10.60,10.65,10.52,10.52,6677365
31-Aug-20,10.56,10.69,10.56,10.67,6835640
28-Aug-20,10.46,10.54,10.44,10.54,8129531
27-Aug-20,10.43,10.45,10.38,10.42,12523373
26-Aug-20,10.43,10.47,10.41,10.42,10841935
25-Aug-20,10.56,10.58,10.44,10.45,10869217
24-Aug-20,10.58,10.64,10.55,10.55,7754965
21-Aug-20,10.50,10.57,10.50,10.57,5728661
20-Aug-20,10.42,10.49,10.42,10.49,6534916
19-Aug-20,10.47,10.48,10.40,10.40,8188851
18-Aug-20,10.50,10.51,10.45,10.47,7988183
17-Aug-20,10.51,10.55,10.46,10.48,8376328
14-Aug-20,10.50,10.53,10.48,10.48,6862374
13-Aug-20,10.47,10.52,10.47,10.48,4160059
12-Aug-20,10.50,10.56,10.45,10.46,6459388
11-Aug-20,10.50,10.52,10.48,10.48,6052627
10-Aug-20,10.46,10.53,10.45,10.50,7049415
07-Aug-20,10.40,10.52,10.40,10.41,5711152
06-Aug-20,10.64,10.64,10.39,10.40,9168367
05-Aug-20,10.58,10.66,10.58,10.65,5111715
04-Aug-20,10.40,10.64,10.35,10.57,9032746
03-Aug-20,10.88,10.90,10.81,10.81,6132836
31-Jul-20,10.97,10.99,10.94,10.95,7124478
30-Jul-20,10.93,10.98,10.93,10.95,4397133
29-Jul-20,10.90,10.93,10.89,10.93,5279733
28-Jul-20,10.91,10.91,10.87,10.90,5173005
27-Jul-20,10.90,10.92,10.88,10.91,5058788
24-Jul-20,10.84,10.90,10.84,10.89,4525750
23-Jul-20,10.89,10.91,10.82,10.83,5693960
22-Jul-20,10.91,10.92,10.86,10.88,4643156
21-Jul-20,10.86,10.91,10.84,10.91,5770260
20-Jul-20,10.90,10.94,10.86,10.87,7798617
17-Jul-20,10.90,10.94,10.85,10.90,6840750
16-Jul-20,10.94,10.98,10.82,10.90,6703546
15-Jul-20,10.94,11.00,10.91,10.94,6425414
14-Jul-20,10.86,10.92,10.85,10.92,5085184
13-Jul-20,10.92,10.95,10.80,10.81,8408758
10-Jul-20,10.93,10.94,10.91,10.92,4559499
09-Jul-20,10.90,10.94,10.90,10.91,5337621
08-Jul-20,10.95,10.98,10.87,10.89,8107274
07-Jul-20,10.98,11.00,10.94,10.95,5343307
06-Jul-20,10.98,11.01,10.94,10.98,6014647
03-Jul-20,10.95,10.99,10.95,10.98,4432833
02-Jul-20,10.97,11.02,10.93,10.94,5880624
01-Jul-20,10.98,10.98,10.95,10.97,6736633
30-Jun-20,10.95,11.01,10.95,10.99,7616046
29-Jun-20,10.98,10.99,10.92,10.92,6954823
26-Jun-20,10.97,10.99,10.94,10.98,8421942
25-Jun-20,10.85,10.96,10.85,10.95,6776765
24-Jun-20,10.77,10.85,10.77,10.84,5421580
23-Jun-20,10.81,10.85,10.75,10.76,9239456
22-Jun-20,10.90,10.94,10.75,10.81,9984450
19-Jun-20,10.96,10.97,10.86,10.90,8090224
18-Jun-20,10.94,10.97,10.89,10.92,6712852
17-Jun-20,10.97,10.98,10.91,10.93,6126189
16-Jun-20,10.90,10.98,10.90,10.95,6668871
15-Jun-20,10.87,10.92,10.71,10.90,5472157
12-Jun-20,10.90,10.98,10.70,10.87,8048916
10-Jun-20,10.99,11.02,10.95,10.98,4918379
09-Jun-20,10.98,11.03,10.95,10.97,7982899
08-Jun-20,10.97,10.98,10.94,10.98,9613627
05-Jun-20,10.96,10.98,10.91,10.95,6092437
04-Jun-20,10.92,10.95,10.90,10.95,4957525
03-Jun-20,10.97,10.98,10.89,10.91,7070165
02-Jun-20,10.80,10.99,10.77,10.87,7272895
01-Jun-20,10.78,10.82,10.71,10.74,5745106
29-May-20,10.85,10.97,10.79,10.83,6179243
28-May-20,10.64,10.85,10.64,10.81,6205969
27-May-20,10.57,10.69,10.50,10.64,4600867
26-May-20,10.46,10.65,10.46,10.56,4420584
25-May-20,10.27,10.45,10.27,10.42,4561954
22-May-20,10.20,10.29,10.20,10.24,2876019
21-May-20,10.22,10.33,10.20,10.24,3838687
20-May-20,10.11,10.23,10.01,10.22,3626698

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MXRF11

cotações, gráficos e mais...