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
08/12/2023	0,00%	0,00	10,45	10,44	10,44	10,46	8M	26.239
07/12/2023	-0,38%	-0,04	10,45	10,49	10,45	10,52	11M	30.582
06/12/2023	-0,29%	-0,03	10,49	10,52	10,49	10,55	9M	26.593
05/12/2023	0,29%	0,03	10,52	10,49	10,49	10,52	10M	26.889
04/12/2023	0,29%	0,03	10,49	10,46	10,46	10,53	13M	40.131
01/12/2023	-2,33%	-0,25	10,46	10,60	10,46	10,64	23M	42.808
30/11/2023	-0,19%	-0,02	10,71	10,75	10,71	10,78	13M	35.088
29/11/2023	0,09%	0,01	10,73	10,68	10,68	10,79	11M	26.051
28/11/2023	0,66%	0,07	10,72	10,68	10,65	10,77	12M	23.764
27/11/2023	-1,66%	-0,18	10,65	10,83	10,65	10,85	16M	50.807
24/11/2023	-0,28%	-0,03	10,83	10,88	10,81	10,91	13M	32.699

23/11/2023	-0,82%	-0,09	10,86	10,96	10,85	10,97	11M	37.792
22/11/2023	0,09%	0,01	10,95	10,94	10,92	10,98	9M	26.403
21/11/2023	0,37%	0,04	10,94	10,90	10,90	10,94	9M	35.311
20/11/2023	-0,18%	-0,02	10,90	10,92	10,90	10,96	9M	31.934
17/11/2023	0,18%	0,02	10,92	10,90	10,90	10,95	8M	25.408
16/11/2023	0,55%	0,06	10,90	10,85	10,85	10,93	10M	46.012
14/11/2023	0,09%	0,01	10,84	10,83	10,82	10,85	7M	22.623
13/11/2023	-0,09%	-0,01	10,83	10,84	10,80	10,84	9M	28.777
10/11/2023	0,37%	0,04	10,84	10,81	10,80	10,86	7M	19.616
09/11/2023	0,28%	0,03	10,80	10,77	10,76	10,81	7M	23.699
08/11/2023	0,09%	0,01	10,77	10,76	10,75	10,80	9M	29.449
07/11/2023	0,84%	0,09	10,76	10,67	10,67	10,76	7M	23.009
06/11/2023	0,00%	0,00	10,67	10,68	10,66	10,70	9M	25.959
03/11/2023	0,57%	0,06	10,67	10,62	10,61	10,68	8M	28.488
01/11/2023	-1,85%	-0,20	10,61	10,70	10,55	10,72	14M	27.638
31/10/2023	0,28%	0,03	10,81	10,79	10,77	10,81	9M	21.552
30/10/2023	-0,65%	-0,07	10,78	10,85	10,75	10,86	13M	32.395
27/10/2023	0,18%	0,02	10,85	10,83	10,80	10,86	9M	19.993
26/10/2023	-0,64%	-0,07	10,83	10,90	10,71	10,92	11M	35.736
25/10/2023	0,00%	0,00	10,90	10,90	10,88	10,94	10M	32.277
24/10/2023	-0,73%	-0,08	10,90	10,99	10,88	11,00	12M	45.258
23/10/2023	0,18%	0,02	10,98	10,96	10,94	11,00	10M	36.253
20/10/2023	0,00%	0,00	10,96	10,96	10,96	10,98	7M	24.189
19/10/2023	-0,09%	-0,01	10,96	10,97	10,94	10,99	7M	23.060
18/10/2023	-0,27%	-0,03	10,97	11,00	10,95	11,01	8M	22.409
17/10/2023	0,09%	0,01	11,00	10,99	10,98	11,01	10M	32.285
16/10/2023	0,09%	0,01	10,99	10,99	10,98	11,00	9M	43.278
13/10/2023	0,09%	0,01	10,98	10,98	10,96	11,00	8M	24.025
11/10/2023	0,00%	0,00	10,97	10,97	10,95	10,98	6M	23.172
10/10/2023	0,18%	0,02	10,97	10,95	10,94	10,97	7M	23.374
09/10/2023	-0,18%	-0,02	10,95	10,97	10,93	10,98	8M	26.778
06/10/2023	0,27%	0,03	10,97	10,94	10,92	10,97	6M	24.071
05/10/2023	0,27%	0,03	10,94	10,91	10,91	10,94	5M	20.804
04/10/2023	0,18%	0,02	10,91	10,90	10,90	10,94	6M	21.025
03/10/2023	-0,37%	-0,04	10,89	10,93	10,89	10,96	9M	30.735
02/10/2023	-1,26%	-0,14	10,93	10,96	10,88	10,97	10M	31.876
29/09/2023	0,91%	0,10	11,07	10,98	10,98	11,07	8M	19.614
28/09/2023	0,37%	0,04	10,97	10,93	10,92	10,99	6M	23.639
27/09/2023	0,00%	0,00	10,93	10,93	10,91	10,94	7M	26.769
26/09/2023	0,00%	0,00	10,93	10,94	10,89	10,94	8M	26.437
25/09/2023	-0,18%	-0,02	10,93	10,98	10,93	11,00	8M	32.194
22/09/2023	0,00%	0,00	10,95	10,97	10,95	11,00	7M	27.115
21/09/2023	-0,27%	-0,03	10,95	10,98	10,91	11,00	8M	40.534
20/09/2023	0,73%	0,08	10,98	10,91	10,89	10,99	9M	39.014
19/09/2023	-1,80%	-0,20	10,90	11,10	10,83	11,11	13M	46.920
18/09/2023	-0,18%	-0,02	11,10	11,12	11,02	11,15	13M	49.159
15/09/2023	0,27%	0,03	11,12	11,09	11,08	11,25	97M	43.656
14/09/2023	1,09%	0,12	11,09	10,98	10,96	11,10	22M	25.622
13/09/2023	0,18%	0,02	10,97	10,95	10,95	10,99	8M	43.121
12/09/2023	0,64%	0,07	10,95	10,88	10,86	10,95	10M	45.352
11/09/2023	0,18%	0,02	10,88	10,87	10,75	10,89	14M	50.521
08/09/2023	0,74%	0,08	10,86	10,79	10,79	10,86	10M	78.661
06/09/2023	-0,37%	-0,04	10,78	10,83	10,78	10,83	10M	83.589
05/09/2023	0,19%	0,02	10,82	10,80	10,78	10,83	9M	81.898
04/09/2023	0,37%	0,04	10,80	10,79	10,77	10,84	9M	47.635
01/09/2023	-1,91%	-0,21	10,76	10,84	10,72	10,84	11M	41.405
31/08/2023	0,18%	0,02	10,97	10,97	10,94	11,00	8M	30.389
30/08/2023	1,01%	0,11	10,95	10,84	10,83	10,95	8M	32.837
29/08/2023	0,84%	0,09	10,84	10,78	10,76	10,86	10M	37.546
28/08/2023	-0,28%	-0,03	10,75	10,78	10,70	10,80	11M	44.277
25/08/2023	0,75%	0,08	10,78	10,70	10,70	10,78	7M	40.516
24/08/2023	0,38%	0,04	10,70	10,67	10,67	10,70	9M	39.790
23/08/2023	0,19%	0,02	10,66	10,64	10,64	10,70	10M	36.215
22/08/2023	-0,28%	-0,03	10,64	10,68	10,64	10,70	12M	34.506
21/08/2023	0,76%	0,08	10,67	10,59	10,59	10,70	14M	49.936
18/08/2023	0,57%	0,06	10,59	10,58	10,55	10,64	8M	30.230
17/08/2023	-0,28%	-0,03	10,53	10,56	10,53	10,62	9M	34.129
16/08/2023	0,00%	0,00	10,56	10,58	10,53	10,62	10M	36.491
15/08/2023	0,00%	0,00	10,56	10,56	10,54	10,59	12M	46.386
14/08/2023	0,38%	0,04	10,56	10,53	10,52	10,56	11M	47.489
11/08/2023	0,19%	0,02	10,52	10,51	10,48	10,54	9M	26.180
10/08/2023	0,38%	0,04	10,50	10,49	10,46	10,52	8M	24.365
09/08/2023	-1,23%	-0,13	10,46	10,59	10,44	10,62	14M	34.419
08/08/2023	-0,56%	-0,06	10,59	10,65	10,56	10,67	11M	38.202
07/08/2023	-0,47%	-0,05	10,65	10,69	10,62	10,69	9M	36.565
04/08/2023	0,56%	0,06	10,70	10,66	10,65	10,70	7M	22.839
03/08/2023	0,00%	0,00	10,64	10,64	10,60	10,71	9M	20.527
02/08/2023	0,09%	0,01	10,64	10,63	10,62	10,68	9M	24.382
01/08/2023	-0,84%	-0,09	10,63	10,60	10,53	10,65	8M	29.858
31/07/2023	1,04%	0,11	10,72	10,62	10,62	10,72	10M	32.131
28/07/2023	0,19%	0,02	10,61	10,59	10,58	10,64	7M	20.396
27/07/2023	0,67%	0,07	10,59	10,53	10,51	10,60	7M	18.106
26/07/2023	0,77%	0,08	10,52	10,44	10,43	10,54	12M	26.140
25/07/2023	-0,29%	-0,03	10,44	10,49	10,44	10,52	11M	28.320
24/07/2023	-0,85%	-0,09	10,47	10,56	10,46	10,56	24M	37.008
21/07/2023	-0,28%	-0,03	10,56	10,59	10,53	10,60	11M	29.842
20/07/2023	-0,47%	-0,05	10,59	10,63	10,56	10,63	13M	31.748
19/07/2023	0,09%	0,01	10,64	10,63	10,60	10,65	11M	34.281
18/07/2023	-0,19%	-0,02	10,63	10,66	10,60	10,67	11M	36.389
17/07/2023	0,00%	0,00	10,65	10,65	10,61	10,68	13M	38.791
14/07/2023	0,38%	0,04	10,65	10,64	10,62	10,67	12M	42.530
13/07/2023	-0,75%	-0,08	10,61	10,69	10,60	10,71	10M	25.557
12/07/2023	0,09%	0,01	10,69	10,68	10,67	10,70	7M	26.326
11/07/2023	0,09%	0,01	10,68	10,68	10,66	10,70	8M	27.462
10/07/2023	-0,37%	-0,04	10,67	10,71	10,65	10,71	11M	35.531
07/07/2023	0,28%	0,03	10,71	10,68	10,67	10,71	8M	22.455
06/07/2023	0,00%	0,00	10,68	10,68	10,66	10,70	8M	25.946
05/07/2023	0,09%	0,01	10,68	10,67	10,65	10,69	8M	25.241
04/07/2023	0,19%	0,02	10,67	10,66	10,63	10,71	12M	28.818
03/07/2023	-2,29%	-0,25	10,65	10,77	10,61	10,77	18M	34.036
30/06/2023	1,49%	0,16	10,90	10,74	10,70	10,90	26M	36.301
29/06/2023	0,19%	0,02	10,74	10,74	10,65	10,75	16M	22.193
28/06/2023	-0,19%	-0,02	10,72	10,60	10,54	10,73	16M	28.635
27/06/2023	-0,19%	-0,02	10,74	10,76	10,65	10,78	19M	31.150
26/06/2023	-0,19%	-0,02	10,76	10,78	10,74	10,78	13M	25.106
23/06/2023	0,56%	0,06	10,78	10,77	10,72	10,78	9M	20.340
22/06/2023	-0,74%	-0,08	10,72	10,83	10,71	10,84	15M	29.469
21/06/2023	-0,18%	-0,02	10,80	10,85	10,72	10,86	14M	24.918
20/06/2023	-1,37%	-0,15	10,82	10,97	10,69	11,02	30M	39.411
19/06/2023	0,73%	0,08	10,97	10,90	10,87	10,97	13M	30.217
16/06/2023	0,65%	0,07	10,89	10,82	10,79	10,95	12M	30.755
15/06/2023	1,03%	0,11	10,82	10,71	10,71	10,83	11M	38.908
14/06/2023	0,00%	0,00	10,71	10,71	10,66	10,74	9M	23.975
13/06/2023	0,09%	0,01	10,71	10,70	10,67	10,72	6M	25.416
12/06/2023	-0,09%	-0,01	10,70	10,71	10,65	10,73	9M	31.821
09/06/2023	0,00%	0,00	10,71	10,71	10,69	10,73	8M	21.981
07/06/2023	0,19%	0,02	10,71	10,69	10,67	10,71	7M	24.406
06/06/2023	0,28%	0,03	10,69	10,66	10,66	10,70	6M	24.324
05/06/2023	0,57%	0,06	10,66	10,62	10,60	10,68	9M	34.845
02/06/2023	0,09%	0,01	10,60	10,60	10,55	10,67	9M	23.416
01/06/2023	-1,12%	-0,12	10,59	10,60	10,51	10,64	12M	20.824
31/05/2023	1,04%	0,11	10,71	10,63	10,62	10,71	9M	24.482
30/05/2023	-	-	10,60	10,65	10,51	10,71	16M	29.969

Date,Open,High,Low,Close,Volume
08-Dec-23,10.44,10.46,10.44,10.45,8419571
07-Dec-23,10.49,10.52,10.45,10.45,10620726
06-Dec-23,10.52,10.55,10.49,10.49,8595562
05-Dec-23,10.49,10.52,10.49,10.52,10035338
04-Dec-23,10.46,10.53,10.46,10.49,12962930
01-Dec-23,10.60,10.64,10.46,10.46,22836125
30-Nov-23,10.75,10.78,10.71,10.71,12851876
29-Nov-23,10.68,10.79,10.68,10.73,11435944
28-Nov-23,10.68,10.77,10.65,10.72,12336786
27-Nov-23,10.83,10.85,10.65,10.65,15746479
24-Nov-23,10.88,10.91,10.81,10.83,12769032
23-Nov-23,10.96,10.97,10.85,10.86,10814070
22-Nov-23,10.94,10.98,10.92,10.95,9043517
21-Nov-23,10.90,10.94,10.90,10.94,8652672
20-Nov-23,10.92,10.96,10.90,10.90,8838358
17-Nov-23,10.90,10.95,10.90,10.92,8147462
16-Nov-23,10.85,10.93,10.85,10.90,10462108
14-Nov-23,10.83,10.85,10.82,10.84,6890302
13-Nov-23,10.84,10.84,10.80,10.83,9096869
10-Nov-23,10.81,10.86,10.80,10.84,7192426
09-Nov-23,10.77,10.81,10.76,10.80,6586772
08-Nov-23,10.76,10.80,10.75,10.77,8594170
07-Nov-23,10.67,10.76,10.67,10.76,6760797
06-Nov-23,10.68,10.70,10.66,10.67,8693544
03-Nov-23,10.62,10.68,10.61,10.67,8295931
01-Nov-23,10.70,10.72,10.55,10.61,13631364
31-Oct-23,10.79,10.81,10.77,10.81,8508396
30-Oct-23,10.85,10.86,10.75,10.78,13235075
27-Oct-23,10.83,10.86,10.80,10.85,9329309
26-Oct-23,10.90,10.92,10.71,10.83,10879519
25-Oct-23,10.90,10.94,10.88,10.90,9715488
24-Oct-23,10.99,11.00,10.88,10.90,12008793
23-Oct-23,10.96,11.00,10.94,10.98,10079656
20-Oct-23,10.96,10.98,10.96,10.96,7098786
19-Oct-23,10.97,10.99,10.94,10.96,6973192
18-Oct-23,11.00,11.01,10.95,10.97,7565798
17-Oct-23,10.99,11.01,10.98,11.00,9529900
16-Oct-23,10.99,11.00,10.98,10.99,9473281
13-Oct-23,10.98,11.00,10.96,10.98,7829554
11-Oct-23,10.97,10.98,10.95,10.97,6002482
10-Oct-23,10.95,10.97,10.94,10.97,6670965
09-Oct-23,10.97,10.98,10.93,10.95,7554413
06-Oct-23,10.94,10.97,10.92,10.97,5962987
05-Oct-23,10.91,10.94,10.91,10.94,5101442
04-Oct-23,10.90,10.94,10.90,10.91,5645225
03-Oct-23,10.93,10.96,10.89,10.89,9034523
02-Oct-23,10.96,10.97,10.88,10.93,10203651
29-Sep-23,10.98,11.07,10.98,11.07,8181624
28-Sep-23,10.93,10.99,10.92,10.97,6313393
27-Sep-23,10.93,10.94,10.91,10.93,7245223
26-Sep-23,10.94,10.94,10.89,10.93,7657177
25-Sep-23,10.98,11.00,10.93,10.93,7932031
22-Sep-23,10.97,11.00,10.95,10.95,7081561
21-Sep-23,10.98,11.00,10.91,10.95,8130792
20-Sep-23,10.91,10.99,10.89,10.98,9222082
19-Sep-23,11.10,11.11,10.83,10.90,12741773
18-Sep-23,11.12,11.15,11.02,11.10,13039189
15-Sep-23,11.09,11.25,11.08,11.12,96574766
14-Sep-23,10.98,11.10,10.96,11.09,22478082
13-Sep-23,10.95,10.99,10.95,10.97,8312250
12-Sep-23,10.88,10.95,10.86,10.95,9759107
11-Sep-23,10.87,10.89,10.75,10.88,13630940
08-Sep-23,10.79,10.86,10.79,10.86,10128154
06-Sep-23,10.83,10.83,10.78,10.78,9549955
05-Sep-23,10.80,10.83,10.78,10.82,9147960
04-Sep-23,10.79,10.84,10.77,10.80,9345593
01-Sep-23,10.84,10.84,10.72,10.76,10747264
31-Aug-23,10.97,11.00,10.94,10.97,8405946
30-Aug-23,10.84,10.95,10.83,10.95,8244266
29-Aug-23,10.78,10.86,10.76,10.84,10021291
28-Aug-23,10.78,10.80,10.70,10.75,11114872
25-Aug-23,10.70,10.78,10.70,10.78,7227401
24-Aug-23,10.67,10.70,10.67,10.70,8766222
23-Aug-23,10.64,10.70,10.64,10.66,9592527
22-Aug-23,10.68,10.70,10.64,10.64,11932536
21-Aug-23,10.59,10.70,10.59,10.67,14438465
18-Aug-23,10.58,10.64,10.55,10.59,8333866
17-Aug-23,10.56,10.62,10.53,10.53,8788985
16-Aug-23,10.58,10.62,10.53,10.56,9834665
15-Aug-23,10.56,10.59,10.54,10.56,11620298
14-Aug-23,10.53,10.56,10.52,10.56,10999437
11-Aug-23,10.51,10.54,10.48,10.52,8749922
10-Aug-23,10.49,10.52,10.46,10.50,8062739
09-Aug-23,10.59,10.62,10.44,10.46,13845758
08-Aug-23,10.65,10.67,10.56,10.59,10688773
07-Aug-23,10.69,10.69,10.62,10.65,9453657
04-Aug-23,10.66,10.70,10.65,10.70,6954189
03-Aug-23,10.64,10.71,10.60,10.64,8921633
02-Aug-23,10.63,10.68,10.62,10.64,8700407
01-Aug-23,10.60,10.65,10.53,10.63,7674048
31-Jul-23,10.62,10.72,10.62,10.72,10266487
28-Jul-23,10.59,10.64,10.58,10.61,7306396
27-Jul-23,10.53,10.60,10.51,10.59,6829722
26-Jul-23,10.44,10.54,10.43,10.52,11648026
25-Jul-23,10.49,10.52,10.44,10.44,10668264
24-Jul-23,10.56,10.56,10.46,10.47,23686865
21-Jul-23,10.59,10.60,10.53,10.56,11025501
20-Jul-23,10.63,10.63,10.56,10.59,12915930
19-Jul-23,10.63,10.65,10.60,10.64,11049246
18-Jul-23,10.66,10.67,10.60,10.63,11100871
17-Jul-23,10.65,10.68,10.61,10.65,13287117
14-Jul-23,10.64,10.67,10.62,10.65,12328151
13-Jul-23,10.69,10.71,10.60,10.61,10058699
12-Jul-23,10.68,10.70,10.67,10.69,7154568
11-Jul-23,10.68,10.70,10.66,10.68,8364419
10-Jul-23,10.71,10.71,10.65,10.67,10588227
07-Jul-23,10.68,10.71,10.67,10.71,7790740
06-Jul-23,10.68,10.70,10.66,10.68,7772970
05-Jul-23,10.67,10.69,10.65,10.68,8147588
04-Jul-23,10.66,10.71,10.63,10.67,12208156
03-Jul-23,10.77,10.77,10.61,10.65,17602346
30-Jun-23,10.74,10.90,10.70,10.90,25879964
29-Jun-23,10.74,10.75,10.65,10.74,16019319
28-Jun-23,10.60,10.73,10.54,10.72,16257638
27-Jun-23,10.76,10.78,10.65,10.74,19495195
26-Jun-23,10.78,10.78,10.74,10.76,12908249
23-Jun-23,10.77,10.78,10.72,10.78,9016372
22-Jun-23,10.83,10.84,10.71,10.72,15313810
21-Jun-23,10.85,10.86,10.72,10.80,14252904
20-Jun-23,10.97,11.02,10.69,10.82,29927531
19-Jun-23,10.90,10.97,10.87,10.97,13243219
16-Jun-23,10.82,10.95,10.79,10.89,11512779
15-Jun-23,10.71,10.83,10.71,10.82,10640074
14-Jun-23,10.71,10.74,10.66,10.71,8690772
13-Jun-23,10.70,10.72,10.67,10.71,6390360
12-Jun-23,10.71,10.73,10.65,10.70,9375185
09-Jun-23,10.71,10.73,10.69,10.71,7888962
07-Jun-23,10.69,10.71,10.67,10.71,6886358
06-Jun-23,10.66,10.70,10.66,10.69,5840730
05-Jun-23,10.62,10.68,10.60,10.66,9310711
02-Jun-23,10.60,10.67,10.55,10.60,9220273
01-Jun-23,10.60,10.64,10.51,10.59,12133741
31-May-23,10.63,10.71,10.62,10.71,8956930
30-May-23,10.65,10.71,10.51,10.60,15555531

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MXRF11