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
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	0,00%	0,00	10,29	10,29	10,27	10,30	6M	16.830
15/07/2021	0,49%	0,05	10,29	10,24	10,24	10,30	8M	24.086

14/07/2021	0,29%	0,03	10,24	10,23	10,22	10,26	6M	11.387
13/07/2021	0,20%	0,02	10,21	10,20	10,20	10,28	6M	18.616
12/07/2021	2,00%	0,20	10,19	10,00	10,00	10,19	8M	16.375
08/07/2021	-0,30%	-0,03	9,99	10,02	9,99	10,02	6M	19.459
07/07/2021	0,20%	0,02	10,02	10,01	10,00	10,02	5M	21.783
06/07/2021	0,10%	0,01	10,00	10,01	9,99	10,02	5M	17.620
05/07/2021	-0,10%	-0,01	9,99	10,02	9,99	10,04	7M	27.407
02/07/2021	-0,40%	-0,04	10,00	10,05	9,99	10,06	7M	15.300
01/07/2021	-1,08%	-0,11	10,04	10,12	9,98	10,14	8M	16.975
30/06/2021	0,20%	0,02	10,15	10,12	10,04	10,22	9M	12.447
29/06/2021	2,22%	0,22	10,13	9,91	9,91	10,15	9M	36.446
28/06/2021	-1,49%	-0,15	9,91	10,01	9,52	10,03	23M	29.807
25/06/2021	-1,28%	-0,13	10,06	10,20	9,95	10,21	27M	36.620
24/06/2021	-0,10%	-0,01	10,19	10,22	10,19	10,22	9M	71.550
23/06/2021	-0,20%	-0,02	10,20	10,23	10,20	10,24	8M	43.199
22/06/2021	-0,39%	-0,04	10,22	10,27	10,21	10,28	11M	67.464
21/06/2021	0,10%	0,01	10,26	10,25	10,23	10,26	8M	26.501
18/06/2021	-0,19%	-0,02	10,25	10,29	10,23	10,29	11M	77.403
17/06/2021	-0,29%	-0,03	10,27	10,31	10,25	10,32	11M	39.631
16/06/2021	-0,68%	-0,07	10,30	10,37	10,28	10,38	18M	78.074
15/06/2021	-0,29%	-0,03	10,37	10,40	10,35	10,41	13M	46.715
14/06/2021	0,00%	0,00	10,40	10,41	10,39	10,42	9M	15.919
11/06/2021	0,00%	0,00	10,40	10,43	10,39	10,43	7M	13.819
10/06/2021	-0,29%	-0,03	10,40	10,43	10,40	10,44	7M	13.617
09/06/2021	0,00%	0,00	10,43	10,43	10,42	10,44	7M	12.611
08/06/2021	0,29%	0,03	10,43	10,42	10,41	10,43	7M	14.107
07/06/2021	-0,10%	-0,01	10,40	10,41	10,39	10,42	11M	47.265
04/06/2021	-0,19%	-0,02	10,41	10,45	10,40	10,45	11M	30.382
02/06/2021	-0,19%	-0,02	10,43	10,46	10,42	10,46	9M	64.009
01/06/2021	-1,14%	-0,12	10,45	10,50	10,44	10,50	15M	51.902
31/05/2021	-0,09%	-0,01	10,57	10,59	10,56	10,59	16M	40.329
28/05/2021	0,76%	0,08	10,58	10,51	10,50	10,58	14M	42.908
27/05/2021	0,19%	0,02	10,50	10,50	10,49	10,51	6M	21.322
26/05/2021	-0,29%	-0,03	10,48	10,50	10,48	10,51	9M	37.312
25/05/2021	0,19%	0,02	10,51	10,49	10,48	10,51	8M	13.323
24/05/2021	0,10%	0,01	10,49	10,48	10,47	10,49	8M	13.647
21/05/2021	0,10%	0,01	10,48	10,49	10,47	10,49	6M	14.437
20/05/2021	0,19%	0,02	10,47	10,48	10,46	10,50	7M	18.082
19/05/2021	-0,29%	-0,03	10,45	10,48	10,45	10,49	7M	15.706
18/05/2021	0,00%	0,00	10,48	10,49	10,47	10,50	7M	16.467
17/05/2021	-0,38%	-0,04	10,48	10,52	10,48	10,52	9M	18.076
14/05/2021	0,38%	0,04	10,52	10,50	10,49	10,52	9M	25.174
13/05/2021	-0,19%	-0,02	10,48	10,46	10,46	10,52	11M	11.124
12/05/2021	0,00%	0,00	10,50	10,50	10,49	10,53	6M	15.185
11/05/2021	-0,47%	-0,05	10,50	10,54	10,45	10,55	10M	38.397
10/05/2021	-0,75%	-0,08	10,55	10,63	10,55	10,63	9M	16.346
07/05/2021	0,38%	0,04	10,63	10,60	10,59	10,63	5M	14.604
06/05/2021	-0,09%	-0,01	10,59	10,60	10,59	10,61	9M	22.550
05/05/2021	0,28%	0,03	10,60	10,59	10,57	10,61	7M	9.833
04/05/2021	0,28%	0,03	10,57	10,54	10,51	10,62	7M	22.102
03/05/2021	-1,13%	-0,12	10,54	10,59	10,46	10,60	9M	42.368
30/04/2021	0,09%	0,01	10,66	10,66	10,65	10,67	10M	10.904
29/04/2021	0,57%	0,06	10,65	10,60	10,59	10,65	6M	14.997
28/04/2021	0,19%	0,02	10,59	10,59	10,58	10,60	5M	11.792
27/04/2021	0,00%	0,00	10,57	10,57	10,56	10,59	7M	24.377
26/04/2021	-0,09%	-0,01	10,57	10,58	10,55	10,58	9M	35.015
23/04/2021	0,47%	0,05	10,58	10,54	10,53	10,58	7M	15.961
22/04/2021	0,38%	0,04	10,53	10,49	10,49	10,53	7M	13.097
20/04/2021	0,29%	0,03	10,49	10,48	10,46	10,50	6M	16.319
19/04/2021	0,10%	0,01	10,46	10,45	10,45	10,49	7M	14.953
16/04/2021	0,19%	0,02	10,45	10,45	10,44	10,48	7M	14.683
15/04/2021	0,19%	0,02	10,43	10,41	10,41	10,45	7M	26.596
14/04/2021	0,58%	0,06	10,41	10,38	10,37	10,42	5M	7.180
13/04/2021	-0,38%	-0,04	10,35	10,39	10,35	10,42	6M	10.308
12/04/2021	0,29%	0,03	10,39	10,36	10,36	10,40	6M	11.463
09/04/2021	0,10%	0,01	10,36	10,35	10,34	10,37	5M	12.425
08/04/2021	0,49%	0,05	10,35	10,32	10,31	10,35	5M	7.914
07/04/2021	-0,29%	-0,03	10,30	10,34	10,29	10,35	9M	12.984
06/04/2021	0,00%	0,00	10,33	10,33	10,32	10,35	7M	8.397
05/04/2021	0,10%	0,01	10,33	10,34	10,32	10,35	8M	12.277
01/04/2021	-0,77%	-0,08	10,32	10,31	10,30	10,34	8M	11.240
31/03/2021	0,58%	0,06	10,40	10,35	10,34	10,40	9M	8.546
30/03/2021	0,10%	0,01	10,34	10,33	10,32	10,36	9M	13.795
29/03/2021	-1,34%	-0,14	10,33	10,44	10,31	10,44	11M	14.256
26/03/2021	0,00%	0,00	10,47	10,47	10,45	10,54	7M	8.595
25/03/2021	0,48%	0,05	10,47	10,43	10,40	10,48	5M	7.078
24/03/2021	1,07%	0,11	10,42	10,32	10,32	10,45	7M	7.481
23/03/2021	0,00%	0,00	10,31	10,31	10,29	10,33	8M	11.655
22/03/2021	-0,19%	-0,02	10,31	10,33	10,29	10,33	8M	11.451
19/03/2021	0,39%	0,04	10,33	10,30	10,28	10,33	7M	8.892
18/03/2021	-0,39%	-0,04	10,29	10,33	10,29	10,35	7M	9.202
17/03/2021	0,00%	0,00	10,33	10,32	10,29	10,33	9M	11.487
16/03/2021	-0,29%	-0,03	10,33	10,35	10,32	10,38	8M	13.438
15/03/2021	0,00%	0,00	10,36	10,36	10,36	10,42	9M	21.258
12/03/2021	-0,67%	-0,07	10,36	10,40	10,30	10,41	10M	22.107
11/03/2021	-0,29%	-0,03	10,43	10,46	10,40	10,49	7M	11.651
10/03/2021	-0,85%	-0,09	10,46	10,44	10,44	10,53	8M	15.643
09/03/2021	-0,75%	-0,08	10,55	10,60	10,53	10,63	9M	9.594
08/03/2021	0,38%	0,04	10,63	10,54	10,42	10,67	20M	14.783
05/03/2021	0,00%	0,00	10,59	10,61	10,55	10,65	5M	8.547
04/03/2021	0,67%	0,07	10,59	10,53	10,52	10,63	7M	7.974
03/03/2021	-0,28%	-0,03	10,52	10,55	10,50	10,70	11M	12.012
02/03/2021	-0,47%	-0,05	10,55	10,59	10,42	10,59	10M	13.955
01/03/2021	-1,85%	-0,20	10,60	10,72	10,60	10,72	13M	15.796
26/02/2021	0,47%	0,05	10,80	10,79	10,77	10,84	8M	13.116
25/02/2021	-0,28%	-0,03	10,75	10,78	10,75	10,81	8M	12.769
24/02/2021	0,47%	0,05	10,78	10,73	10,71	10,78	9M	20.481
23/02/2021	0,56%	0,06	10,73	10,67	10,63	10,75	10M	12.577
22/02/2021	0,28%	0,03	10,67	10,63	10,54	10,68	12M	13.780
19/02/2021	0,19%	0,02	10,64	10,62	10,55	10,64	9M	12.946
18/02/2021	-1,03%	-0,11	10,62	10,72	10,55	10,74	12M	19.624
17/02/2021	-0,19%	-0,02	10,73	10,75	10,72	10,75	6M	11.300
12/02/2021	0,19%	0,02	10,75	10,73	10,71	10,76	7M	23.835
11/02/2021	0,19%	0,02	10,73	10,72	10,70	10,74	5M	8.770
10/02/2021	-0,09%	-0,01	10,71	10,72	10,71	10,75	7M	11.128
09/02/2021	0,37%	0,04	10,72	10,69	10,68	10,74	6M	11.023
08/02/2021	-0,19%	-0,02	10,68	10,70	10,66	10,73	10M	13.057
05/02/2021	0,19%	0,02	10,70	10,68	10,68	10,72	10M	10.906
04/02/2021	0,47%	0,05	10,68	10,64	10,63	10,69	8M	10.282
03/02/2021	0,95%	0,10	10,63	10,54	10,53	10,64	6M	8.156
02/02/2021	0,00%	0,00	10,53	10,53	10,51	10,55	7M	9.692
01/02/2021	-0,85%	-0,09	10,53	10,58	10,47	10,58	8M	12.252
29/01/2021	0,66%	0,07	10,62	10,56	10,55	10,63	8M	10.704
28/01/2021	0,67%	0,07	10,55	10,49	10,49	10,56	6M	9.947
27/01/2021	-0,19%	-0,02	10,48	10,50	10,48	10,52	6M	8.843
26/01/2021	0,10%	0,01	10,50	10,49	10,46	10,52	10M	24.082
22/01/2021	-0,19%	-0,02	10,49	10,51	10,47	10,52	6M	11.152
21/01/2021	0,00%	0,00	10,51	10,51	10,50	10,53	4M	8.232
20/01/2021	0,00%	0,00	10,51	10,51	10,49	10,52	6M	10.398
19/01/2021	0,29%	0,03	10,51	10,48	10,48	10,52	6M	11.573
18/01/2021	0,00%	0,00	10,48	10,48	10,46	10,50	7M	13.160
15/01/2021	0,19%	0,02	10,48	10,46	10,44	10,48	7M	21.141
14/01/2021	-	-	10,46	10,47	10,45	10,47	5M	9.427

Date,Open,High,Low,Close,Volume
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
15-Jul-21,10.24,10.30,10.24,10.29,8325754
14-Jul-21,10.23,10.26,10.22,10.24,5588039
13-Jul-21,10.20,10.28,10.20,10.21,6465581
12-Jul-21,10.00,10.19,10.00,10.19,7899439
08-Jul-21,10.02,10.02,9.99,9.99,6330555
07-Jul-21,10.01,10.02,10.00,10.02,4857503
06-Jul-21,10.01,10.02,9.99,10.00,5302400
05-Jul-21,10.02,10.04,9.99,9.99,6566453
02-Jul-21,10.05,10.06,9.99,10.00,6737131
01-Jul-21,10.12,10.14,9.98,10.04,7923465
30-Jun-21,10.12,10.22,10.04,10.15,8792094
29-Jun-21,9.91,10.15,9.91,10.13,9133573
28-Jun-21,10.01,10.03,9.52,9.91,22858602
25-Jun-21,10.20,10.21,9.95,10.06,26629836
24-Jun-21,10.22,10.22,10.19,10.19,8679812
23-Jun-21,10.23,10.24,10.20,10.20,8443556
22-Jun-21,10.27,10.28,10.21,10.22,10960186
21-Jun-21,10.25,10.26,10.23,10.26,8328385
18-Jun-21,10.29,10.29,10.23,10.25,11469107
17-Jun-21,10.31,10.32,10.25,10.27,11002918
16-Jun-21,10.37,10.38,10.28,10.30,17619715
15-Jun-21,10.40,10.41,10.35,10.37,13295322
14-Jun-21,10.41,10.42,10.39,10.40,9198040
11-Jun-21,10.43,10.43,10.39,10.40,7391313
10-Jun-21,10.43,10.44,10.40,10.40,7480569
09-Jun-21,10.43,10.44,10.42,10.43,6780742
08-Jun-21,10.42,10.43,10.41,10.43,6629711
07-Jun-21,10.41,10.42,10.39,10.40,11305876
04-Jun-21,10.45,10.45,10.40,10.41,11093988
02-Jun-21,10.46,10.46,10.42,10.43,9300429
01-Jun-21,10.50,10.50,10.44,10.45,15287274
31-May-21,10.59,10.59,10.56,10.57,15997218
28-May-21,10.51,10.58,10.50,10.58,14067799
27-May-21,10.50,10.51,10.49,10.50,6129963
26-May-21,10.50,10.51,10.48,10.48,9042238
25-May-21,10.49,10.51,10.48,10.51,7792136
24-May-21,10.48,10.49,10.47,10.49,8071005
21-May-21,10.49,10.49,10.47,10.48,6024884
20-May-21,10.48,10.50,10.46,10.47,7131433
19-May-21,10.48,10.49,10.45,10.45,6921313
18-May-21,10.49,10.50,10.47,10.48,7245238
17-May-21,10.52,10.52,10.48,10.48,8904140
14-May-21,10.50,10.52,10.49,10.52,8638352
13-May-21,10.46,10.52,10.46,10.48,11218517
12-May-21,10.50,10.53,10.49,10.50,6353136
11-May-21,10.54,10.55,10.45,10.50,10263078
10-May-21,10.63,10.63,10.55,10.55,9145114
07-May-21,10.60,10.63,10.59,10.63,5496097
06-May-21,10.60,10.61,10.59,10.59,8922839
05-May-21,10.59,10.61,10.57,10.60,6969411
04-May-21,10.54,10.62,10.51,10.57,7279994
03-May-21,10.59,10.60,10.46,10.54,8827045
30-Apr-21,10.66,10.67,10.65,10.66,10216218
29-Apr-21,10.60,10.65,10.59,10.65,5701571
28-Apr-21,10.59,10.60,10.58,10.59,4942664
27-Apr-21,10.57,10.59,10.56,10.57,6604227
26-Apr-21,10.58,10.58,10.55,10.57,8501159
23-Apr-21,10.54,10.58,10.53,10.58,6505189
22-Apr-21,10.49,10.53,10.49,10.53,6881955
20-Apr-21,10.48,10.50,10.46,10.49,5815789
19-Apr-21,10.45,10.49,10.45,10.46,7269987
16-Apr-21,10.45,10.48,10.44,10.45,7119137
15-Apr-21,10.41,10.45,10.41,10.43,7007169
14-Apr-21,10.38,10.42,10.37,10.41,4936677
13-Apr-21,10.39,10.42,10.35,10.35,6278536
12-Apr-21,10.36,10.40,10.36,10.39,6336889
09-Apr-21,10.35,10.37,10.34,10.36,4714979
08-Apr-21,10.32,10.35,10.31,10.35,5347364
07-Apr-21,10.34,10.35,10.29,10.30,9401957
06-Apr-21,10.33,10.35,10.32,10.33,6944445
05-Apr-21,10.34,10.35,10.32,10.33,7723142
01-Apr-21,10.31,10.34,10.30,10.32,8098523
31-Mar-21,10.35,10.40,10.34,10.40,9181412
30-Mar-21,10.33,10.36,10.32,10.34,9405034
29-Mar-21,10.44,10.44,10.31,10.33,10732919
26-Mar-21,10.47,10.54,10.45,10.47,7051685
25-Mar-21,10.43,10.48,10.40,10.47,4915718
24-Mar-21,10.32,10.45,10.32,10.42,7409319
23-Mar-21,10.31,10.33,10.29,10.31,8482289
22-Mar-21,10.33,10.33,10.29,10.31,7860322
19-Mar-21,10.30,10.33,10.28,10.33,6926695
18-Mar-21,10.33,10.35,10.29,10.29,7392371
17-Mar-21,10.32,10.33,10.29,10.33,9405749
16-Mar-21,10.35,10.38,10.32,10.33,8455772
15-Mar-21,10.36,10.42,10.36,10.36,9350602
12-Mar-21,10.40,10.41,10.30,10.36,10056752
11-Mar-21,10.46,10.49,10.40,10.43,7344114
10-Mar-21,10.44,10.53,10.44,10.46,8420167
09-Mar-21,10.60,10.63,10.53,10.55,9491262
08-Mar-21,10.54,10.67,10.42,10.63,19780386
05-Mar-21,10.61,10.65,10.55,10.59,4936981
04-Mar-21,10.53,10.63,10.52,10.59,6611518
03-Mar-21,10.55,10.70,10.50,10.52,10928800
02-Mar-21,10.59,10.59,10.42,10.55,10223028
01-Mar-21,10.72,10.72,10.60,10.60,12544640
26-Feb-21,10.79,10.84,10.77,10.80,8086238
25-Feb-21,10.78,10.81,10.75,10.75,8189534
24-Feb-21,10.73,10.78,10.71,10.78,9103484
23-Feb-21,10.67,10.75,10.63,10.73,9566511
22-Feb-21,10.63,10.68,10.54,10.67,11559894
19-Feb-21,10.62,10.64,10.55,10.64,8789899
18-Feb-21,10.72,10.74,10.55,10.62,12429465
17-Feb-21,10.75,10.75,10.72,10.73,6373157
12-Feb-21,10.73,10.76,10.71,10.75,6586784
11-Feb-21,10.72,10.74,10.70,10.73,5343160
10-Feb-21,10.72,10.75,10.71,10.71,7308670
09-Feb-21,10.69,10.74,10.68,10.72,5605287
08-Feb-21,10.70,10.73,10.66,10.68,9829123
05-Feb-21,10.68,10.72,10.68,10.70,9559518
04-Feb-21,10.64,10.69,10.63,10.68,8001481
03-Feb-21,10.54,10.64,10.53,10.63,6364088
02-Feb-21,10.53,10.55,10.51,10.53,7011581
01-Feb-21,10.58,10.58,10.47,10.53,8187732
29-Jan-21,10.56,10.63,10.55,10.62,7509440
28-Jan-21,10.49,10.56,10.49,10.55,6368911
27-Jan-21,10.50,10.52,10.48,10.48,5788164
26-Jan-21,10.49,10.52,10.46,10.50,9707927
22-Jan-21,10.51,10.52,10.47,10.49,6169160
21-Jan-21,10.51,10.53,10.50,10.51,4375302
20-Jan-21,10.51,10.52,10.49,10.51,5584017
19-Jan-21,10.48,10.52,10.48,10.51,6272846
18-Jan-21,10.48,10.50,10.46,10.48,6876024
15-Jan-21,10.46,10.48,10.44,10.48,6818430
14-Jan-21,10.47,10.47,10.45,10.46,4999205

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MXRF11

cotações, gráficos e mais...