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
05/11/2025	-0,10%	-0,01	9,57	9,61	9,56	9,64	9M	20.739
04/11/2025	0,10%	0,01	9,58	9,59	9,57	9,60	9M	28.879
03/11/2025	-0,83%	-0,08	9,57	9,61	9,55	9,63	12M	34.368
31/10/2025	0,42%	0,04	9,65	9,64	9,63	9,67	8M	22.233
30/10/2025	-0,21%	-0,02	9,61	9,65	9,60	9,66	9M	25.474
29/10/2025	0,10%	0,01	9,63	9,63	9,62	9,66	8M	24.610
28/10/2025	0,10%	0,01	9,62	9,62	9,61	9,65	8M	29.750

27/10/2025	-0,31%	-0,03	9,61	9,66	9,60	9,66	11M	32.060
24/10/2025	0,21%	0,02	9,64	9,63	9,62	9,66	8M	23.370
23/10/2025	-0,10%	-0,01	9,62	9,64	9,60	9,65	8M	23.740
22/10/2025	-0,10%	-0,01	9,63	9,65	9,62	9,65	8M	17.957
21/10/2025	0,21%	0,02	9,64	9,64	9,61	9,64	10M	46.725
20/10/2025	-0,52%	-0,05	9,62	9,67	9,60	9,67	11M	34.631
17/10/2025	0,31%	0,03	9,67	9,64	9,62	9,67	6M	23.217
16/10/2025	-0,21%	-0,02	9,64	9,67	9,62	9,68	7M	23.902
15/10/2025	0,42%	0,04	9,66	9,65	9,61	9,68	11M	32.758
14/10/2025	0,84%	0,08	9,62	9,57	9,56	9,62	12M	49.504
13/10/2025	-0,10%	-0,01	9,54	9,57	9,52	9,57	11M	32.088
10/10/2025	-0,52%	-0,05	9,55	9,60	9,55	9,62	9M	21.978
09/10/2025	0,21%	0,02	9,60	9,59	9,58	9,66	7M	17.392
08/10/2025	-0,31%	-0,03	9,58	9,62	9,55	9,63	9M	23.039
07/10/2025	0,00%	0,00	9,61	9,63	9,58	9,65	11M	36.167
06/10/2025	-0,72%	-0,07	9,61	9,71	9,60	9,72	13M	33.391
03/10/2025	1,04%	0,10	9,68	9,60	9,59	9,69	10M	19.224
02/10/2025	0,42%	0,04	9,58	9,56	9,55	9,65	13M	25.812
01/10/2025	-2,35%	-0,23	9,54	9,70	9,53	9,70	16M	26.333
30/09/2025	-0,31%	-0,03	9,77	9,82	9,76	9,83	16M	26.300
29/09/2025	0,10%	0,01	9,80	9,80	9,79	9,82	12M	27.419
26/09/2025	-0,10%	-0,01	9,79	9,82	9,79	9,83	8M	25.078
25/09/2025	0,00%	0,00	9,80	9,81	9,79	9,83	9M	20.693
24/09/2025	0,10%	0,01	9,80	9,81	9,80	9,82	8M	22.165
23/09/2025	-0,10%	-0,01	9,79	9,80	9,79	9,81	7M	24.803
22/09/2025	0,00%	0,00	9,80	9,78	9,77	9,80	12M	35.042
19/09/2025	0,72%	0,07	9,80	9,77	9,73	9,80	13M	54.934
18/09/2025	-0,41%	-0,04	9,73	9,79	9,71	9,80	10M	19.974
17/09/2025	0,00%	0,00	9,77	9,83	9,75	9,84	9M	24.698
16/09/2025	0,00%	0,00	9,77	9,78	9,77	9,88	14M	30.107
15/09/2025	-0,10%	-0,01	9,77	9,78	9,75	9,79	14M	40.641
12/09/2025	0,20%	0,02	9,78	9,77	9,75	9,78	13M	48.275
11/09/2025	0,10%	0,01	9,76	9,76	9,73	9,78	11M	20.061
10/09/2025	1,25%	0,12	9,75	9,65	9,65	9,75	12M	21.492
09/09/2025	-0,21%	-0,02	9,63	9,65	9,61	9,66	10M	31.440
08/09/2025	1,05%	0,10	9,65	9,55	9,53	9,65	18M	36.981
05/09/2025	0,32%	0,03	9,55	9,54	9,53	9,56	9M	30.806
04/09/2025	0,11%	0,01	9,52	9,53	9,50	9,54	9M	22.675
03/09/2025	0,00%	0,00	9,51	9,53	9,50	9,54	8M	23.959
02/09/2025	-0,11%	-0,01	9,51	9,52	9,49	9,53	11M	28.280
01/09/2025	-1,04%	-0,10	9,52	9,50	9,48	9,53	14M	33.881
29/08/2025	0,63%	0,06	9,62	9,59	9,58	9,62	12M	30.407
28/08/2025	0,00%	0,00	9,56	9,58	9,56	9,59	10M	20.095
27/08/2025	-0,21%	-0,02	9,56	9,54	9,53	9,60	12M	22.402
26/08/2025	0,63%	0,06	9,58	9,53	9,51	9,58	12M	24.161
25/08/2025	-0,21%	-0,02	9,52	9,55	9,50	9,56	11M	30.349
22/08/2025	0,21%	0,02	9,54	9,52	9,51	9,56	8M	25.029
21/08/2025	-0,10%	-0,01	9,52	9,54	9,50	9,57	10M	40.940
20/08/2025	-0,21%	-0,02	9,53	9,56	9,52	9,58	9M	25.245
19/08/2025	0,00%	0,00	9,55	9,54	9,53	9,58	9M	22.656
18/08/2025	0,32%	0,03	9,55	9,54	9,52	9,55	11M	32.550
15/08/2025	0,53%	0,05	9,52	9,48	9,47	9,53	11M	32.774
14/08/2025	0,74%	0,07	9,47	9,43	9,40	9,47	12M	41.522
13/08/2025	-0,21%	-0,02	9,40	9,42	9,39	9,42	9M	22.251
12/08/2025	0,21%	0,02	9,42	9,42	9,40	9,43	10M	28.056
11/08/2025	-0,11%	-0,01	9,40	9,42	9,40	9,43	12M	33.103
08/08/2025	0,00%	0,00	9,41	9,44	9,40	9,45	9M	30.554
07/08/2025	0,11%	0,01	9,41	9,42	9,40	9,45	10M	31.740
06/08/2025	-0,11%	-0,01	9,40	9,42	9,40	9,43	9M	31.077
05/08/2025	-0,21%	-0,02	9,41	9,44	9,40	9,45	8M	23.398
04/08/2025	0,32%	0,03	9,43	9,45	9,38	9,47	16M	51.603
01/08/2025	-2,08%	-0,20	9,40	9,53	9,37	9,53	10M	34.291
31/07/2025	0,73%	0,07	9,60	9,57	9,55	9,60	10M	25.267
30/07/2025	0,11%	0,01	9,53	9,53	9,49	9,53	9M	22.538
29/07/2025	0,11%	0,01	9,52	9,55	9,50	9,56	8M	23.089
28/07/2025	-0,42%	-0,04	9,51	9,57	9,50	9,58	11M	27.878
25/07/2025	-0,52%	-0,05	9,55	9,59	9,52	9,59	13M	25.471
24/07/2025	0,95%	0,09	9,60	9,52	9,51	9,60	9M	24.494
23/07/2025	0,21%	0,02	9,51	9,50	9,48	9,52	11M	25.717
22/07/2025	0,21%	0,02	9,49	9,50	9,47	9,50	10M	22.432
21/07/2025	-0,32%	-0,03	9,47	9,50	9,46	9,51	12M	52.638
18/07/2025	-0,84%	-0,08	9,50	9,60	9,50	9,60	9M	23.702
17/07/2025	0,10%	0,01	9,58	9,57	9,57	9,59	8M	20.319
16/07/2025	0,31%	0,03	9,57	9,55	9,54	9,57	9M	22.874
15/07/2025	0,42%	0,04	9,54	9,52	9,51	9,54	8M	32.731
14/07/2025	0,11%	0,01	9,50	9,52	9,49	9,53	12M	51.180
11/07/2025	0,32%	0,03	9,49	9,47	9,45	9,49	8M	19.296
10/07/2025	-0,32%	-0,03	9,46	9,50	9,43	9,50	9M	23.283
09/07/2025	0,00%	0,00	9,49	9,50	9,47	9,51	6M	20.879
08/07/2025	0,42%	0,04	9,49	9,50	9,43	9,50	8M	21.885
07/07/2025	-0,53%	-0,05	9,45	9,50	9,43	9,51	12M	42.174
04/07/2025	0,32%	0,03	9,50	9,47	9,47	9,51	8M	24.284
03/07/2025	-0,21%	-0,02	9,47	9,52	9,45	9,52	8M	22.227
02/07/2025	1,06%	0,10	9,49	9,41	9,41	9,50	11M	23.697
01/07/2025	-0,84%	-0,08	9,39	9,44	9,37	9,47	12M	28.720
27/06/2025	0,32%	0,03	9,47	9,44	9,42	9,48	9M	23.484
26/06/2025	0,53%	0,05	9,44	9,40	9,38	9,45	8M	20.607
25/06/2025	-0,21%	-0,02	9,39	9,41	9,37	9,43	9M	30.287
24/06/2025	0,53%	0,05	9,41	9,39	9,38	9,42	7M	19.726
23/06/2025	-0,21%	-0,02	9,36	9,41	9,32	9,42	14M	48.544
20/06/2025	0,11%	0,01	9,38	9,41	9,35	9,43	12M	33.710
18/06/2025	0,11%	0,01	9,37	9,37	9,31	9,40	13M	26.813
17/06/2025	-0,74%	-0,07	9,36	9,44	9,35	9,45	13M	31.923
16/06/2025	0,53%	0,05	9,43	9,39	9,38	9,44	12M	42.177
13/06/2025	1,41%	0,13	9,38	9,25	9,25	9,38	12M	43.248
12/06/2025	-0,22%	-0,02	9,25	9,29	9,21	9,34	10M	24.777
11/06/2025	0,32%	0,03	9,27	9,27	9,25	9,31	8M	22.415
10/06/2025	-0,54%	-0,05	9,24	9,31	9,19	9,36	14M	31.830
09/06/2025	-1,17%	-0,11	9,29	9,43	9,29	9,46	17M	44.423
06/06/2025	0,43%	0,04	9,40	9,37	9,36	9,43	10M	34.840
05/06/2025	0,11%	0,01	9,36	9,39	9,32	9,39	9M	27.745
04/06/2025	-0,74%	-0,07	9,35	9,43	9,35	9,45	10M	22.153
03/06/2025	0,64%	0,06	9,42	9,37	9,36	9,43	12M	30.130
02/06/2025	-2,09%	-0,20	9,36	9,56	9,34	9,56	16M	40.477
30/05/2025	0,31%	0,03	9,56	9,56	9,50	9,59	14M	29.850
29/05/2025	0,11%	0,01	9,53	9,52	9,50	9,57	9M	24.391
28/05/2025	-0,63%	-0,06	9,52	9,59	9,52	9,62	9M	23.593
27/05/2025	-0,21%	-0,02	9,58	9,61	9,56	9,64	10M	36.863
26/05/2025	-0,31%	-0,03	9,60	9,63	9,56	9,64	11M	33.722
23/05/2025	1,26%	0,12	9,63	9,52	9,51	9,63	12M	34.671
22/05/2025	0,42%	0,04	9,51	9,49	9,46	9,52	10M	52.618
21/05/2025	0,53%	0,05	9,47	9,43	9,42	9,48	11M	39.034
20/05/2025	0,75%	0,07	9,42	9,39	9,36	9,42	12M	43.921
19/05/2025	-0,32%	-0,03	9,35	9,39	9,35	9,42	15M	54.755
16/05/2025	-0,11%	-0,01	9,38	9,39	9,37	9,41	11M	37.841
15/05/2025	0,54%	0,05	9,39	9,35	9,34	9,40	13M	46.868
14/05/2025	0,43%	0,04	9,34	9,34	9,31	9,35	8M	21.622
13/05/2025	-0,11%	-0,01	9,30	9,35	9,29	9,35	8M	22.148
12/05/2025	-0,43%	-0,04	9,31	9,37	9,28	9,39	12M	41.025
09/05/2025	0,54%	0,05	9,35	9,30	9,28	9,35	12M	35.917
08/05/2025	0,22%	0,02	9,30	9,28	9,27	9,32	8M	25.338
07/05/2025	0,00%	0,00	9,28	9,30	9,25	9,32	9M	29.932
06/05/2025	0,22%	0,02	9,28	9,27	9,24	9,30	10M	25.966
05/05/2025	-0,32%	-0,03	9,26	9,32	9,26	9,34	15M	43.755
02/05/2025	-0,11%	-0,01	9,29	9,23	9,21	9,30	12M	35.420
30/04/2025	0,22%	0,02	9,30	9,29	9,26	9,33	13M	25.285
29/04/2025	-	-	9,28	9,32	9,28	9,35	10M	28.043

Date,Open,High,Low,Close,Volume
05-Nov-25,9.61,9.64,9.56,9.57,9310500
04-Nov-25,9.59,9.60,9.57,9.58,9394806
03-Nov-25,9.61,9.63,9.55,9.57,12146865
31-Oct-25,9.64,9.67,9.63,9.65,8374356
30-Oct-25,9.65,9.66,9.60,9.61,8884520
29-Oct-25,9.63,9.66,9.62,9.63,8056211
28-Oct-25,9.62,9.65,9.61,9.62,7667501
27-Oct-25,9.66,9.66,9.60,9.61,11351851
24-Oct-25,9.63,9.66,9.62,9.64,8229315
23-Oct-25,9.64,9.65,9.60,9.62,8103538
22-Oct-25,9.65,9.65,9.62,9.63,7744828
21-Oct-25,9.64,9.64,9.61,9.64,9514331
20-Oct-25,9.67,9.67,9.60,9.62,11058466
17-Oct-25,9.64,9.67,9.62,9.67,6376818
16-Oct-25,9.67,9.68,9.62,9.64,7442128
15-Oct-25,9.65,9.68,9.61,9.66,11082248
14-Oct-25,9.57,9.62,9.56,9.62,11750725
13-Oct-25,9.57,9.57,9.52,9.54,11448437
10-Oct-25,9.60,9.62,9.55,9.55,9276638
09-Oct-25,9.59,9.66,9.58,9.60,6554282
08-Oct-25,9.62,9.63,9.55,9.58,8982371
07-Oct-25,9.63,9.65,9.58,9.61,11337295
06-Oct-25,9.71,9.72,9.60,9.61,13496096
03-Oct-25,9.60,9.69,9.59,9.68,10438445
02-Oct-25,9.56,9.65,9.55,9.58,13317886
01-Oct-25,9.70,9.70,9.53,9.54,15655842
30-Sep-25,9.82,9.83,9.76,9.77,15675594
29-Sep-25,9.80,9.82,9.79,9.80,11695853
26-Sep-25,9.82,9.83,9.79,9.79,7887539
25-Sep-25,9.81,9.83,9.79,9.80,9329173
24-Sep-25,9.81,9.82,9.80,9.80,7924926
23-Sep-25,9.80,9.81,9.79,9.79,7179661
22-Sep-25,9.78,9.80,9.77,9.80,12257012
19-Sep-25,9.77,9.80,9.73,9.80,12574974
18-Sep-25,9.79,9.80,9.71,9.73,9693681
17-Sep-25,9.83,9.84,9.75,9.77,9298014
16-Sep-25,9.78,9.88,9.77,9.77,13538808
15-Sep-25,9.78,9.79,9.75,9.77,14300442
12-Sep-25,9.77,9.78,9.75,9.78,13157552
11-Sep-25,9.76,9.78,9.73,9.76,11202534
10-Sep-25,9.65,9.75,9.65,9.75,12457562
09-Sep-25,9.65,9.66,9.61,9.63,10161729
08-Sep-25,9.55,9.65,9.53,9.65,17565912
05-Sep-25,9.54,9.56,9.53,9.55,8937641
04-Sep-25,9.53,9.54,9.50,9.52,9037410
03-Sep-25,9.53,9.54,9.50,9.51,7726114
02-Sep-25,9.52,9.53,9.49,9.51,10840521
01-Sep-25,9.50,9.53,9.48,9.52,14422862
29-Aug-25,9.59,9.62,9.58,9.62,11520192
28-Aug-25,9.58,9.59,9.56,9.56,10225952
27-Aug-25,9.54,9.60,9.53,9.56,12459686
26-Aug-25,9.53,9.58,9.51,9.58,12274157
25-Aug-25,9.55,9.56,9.50,9.52,11084274
22-Aug-25,9.52,9.56,9.51,9.54,8122363
21-Aug-25,9.54,9.57,9.50,9.52,9726363
20-Aug-25,9.56,9.58,9.52,9.53,9181927
19-Aug-25,9.54,9.58,9.53,9.55,9147574
18-Aug-25,9.54,9.55,9.52,9.55,11303030
15-Aug-25,9.48,9.53,9.47,9.52,10629807
14-Aug-25,9.43,9.47,9.40,9.47,11744966
13-Aug-25,9.42,9.42,9.39,9.40,8855870
12-Aug-25,9.42,9.43,9.40,9.42,9651323
11-Aug-25,9.42,9.43,9.40,9.40,11755461
08-Aug-25,9.44,9.45,9.40,9.41,8965955
07-Aug-25,9.42,9.45,9.40,9.41,9517281
06-Aug-25,9.42,9.43,9.40,9.40,9002153
05-Aug-25,9.44,9.45,9.40,9.41,7916084
04-Aug-25,9.45,9.47,9.38,9.43,16070798
01-Aug-25,9.53,9.53,9.37,9.40,10194082
31-Jul-25,9.57,9.60,9.55,9.60,10002441
30-Jul-25,9.53,9.53,9.49,9.53,8757415
29-Jul-25,9.55,9.56,9.50,9.52,8154920
28-Jul-25,9.57,9.58,9.50,9.51,11210817
25-Jul-25,9.59,9.59,9.52,9.55,12954679
24-Jul-25,9.52,9.60,9.51,9.60,9277158
23-Jul-25,9.50,9.52,9.48,9.51,10506052
22-Jul-25,9.50,9.50,9.47,9.49,9746289
21-Jul-25,9.50,9.51,9.46,9.47,12156502
18-Jul-25,9.60,9.60,9.50,9.50,8959002
17-Jul-25,9.57,9.59,9.57,9.58,7913886
16-Jul-25,9.55,9.57,9.54,9.57,8848907
15-Jul-25,9.52,9.54,9.51,9.54,8069622
14-Jul-25,9.52,9.53,9.49,9.50,12251168
11-Jul-25,9.47,9.49,9.45,9.49,8419499
10-Jul-25,9.50,9.50,9.43,9.46,8900071
09-Jul-25,9.50,9.51,9.47,9.49,5848609
08-Jul-25,9.50,9.50,9.43,9.49,8372235
07-Jul-25,9.50,9.51,9.43,9.45,12147877
04-Jul-25,9.47,9.51,9.47,9.50,7865057
03-Jul-25,9.52,9.52,9.45,9.47,7813068
02-Jul-25,9.41,9.50,9.41,9.49,10712863
01-Jul-25,9.44,9.47,9.37,9.39,12089903
27-Jun-25,9.44,9.48,9.42,9.47,9414150
26-Jun-25,9.40,9.45,9.38,9.44,8090502
25-Jun-25,9.41,9.43,9.37,9.39,9139182
24-Jun-25,9.39,9.42,9.38,9.41,7499729
23-Jun-25,9.41,9.42,9.32,9.36,13991289
20-Jun-25,9.41,9.43,9.35,9.38,11571528
18-Jun-25,9.37,9.40,9.31,9.37,12682866
17-Jun-25,9.44,9.45,9.35,9.36,12581719
16-Jun-25,9.39,9.44,9.38,9.43,12143596
13-Jun-25,9.25,9.38,9.25,9.38,12226711
12-Jun-25,9.29,9.34,9.21,9.25,10021065
11-Jun-25,9.27,9.31,9.25,9.27,8453973
10-Jun-25,9.31,9.36,9.19,9.24,14456194
09-Jun-25,9.43,9.46,9.29,9.29,16535987
06-Jun-25,9.37,9.43,9.36,9.40,10403576
05-Jun-25,9.39,9.39,9.32,9.36,8813688
04-Jun-25,9.43,9.45,9.35,9.35,10224161
03-Jun-25,9.37,9.43,9.36,9.42,11775013
02-Jun-25,9.56,9.56,9.34,9.36,15531139
30-May-25,9.56,9.59,9.50,9.56,13747247
29-May-25,9.52,9.57,9.50,9.53,8849004
28-May-25,9.59,9.62,9.52,9.52,9376983
27-May-25,9.61,9.64,9.56,9.58,10000764
26-May-25,9.63,9.64,9.56,9.60,10929660
23-May-25,9.52,9.63,9.51,9.63,11837760
22-May-25,9.49,9.52,9.46,9.51,10129399
21-May-25,9.43,9.48,9.42,9.47,11406239
20-May-25,9.39,9.42,9.36,9.42,12490972
19-May-25,9.39,9.42,9.35,9.35,15424751
16-May-25,9.39,9.41,9.37,9.38,11041200
15-May-25,9.35,9.40,9.34,9.39,12822027
14-May-25,9.34,9.35,9.31,9.34,8037155
13-May-25,9.35,9.35,9.29,9.30,8428800
12-May-25,9.37,9.39,9.28,9.31,12452697
09-May-25,9.30,9.35,9.28,9.35,12243344
08-May-25,9.28,9.32,9.27,9.30,8143520
07-May-25,9.30,9.32,9.25,9.28,9297712
06-May-25,9.27,9.30,9.24,9.28,9884654
05-May-25,9.32,9.34,9.26,9.26,15402647
02-May-25,9.23,9.30,9.21,9.29,11900382
30-Apr-25,9.29,9.33,9.26,9.30,12626733
29-Apr-25,9.32,9.35,9.28,9.28,10306008

*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