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
05/05/2021	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	-0,10%	-0,01	10,46	10,47	10,45	10,47	5M	9.427
13/01/2021	0,19%	0,02	10,47	10,46	10,45	10,47	4M	6.751
12/01/2021	0,00%	0,00	10,45	10,46	10,43	10,47	5M	8.695
11/01/2021	-0,10%	-0,01	10,45	10,46	10,43	10,48	5M	9.723
08/01/2021	0,00%	0,00	10,46	10,46	10,45	10,48	6M	10.340
07/01/2021	0,00%	0,00	10,46	10,46	10,45	10,48	4M	12.044
06/01/2021	0,10%	0,01	10,46	10,46	10,40	10,49	7M	13.292
05/01/2021	-0,10%	-0,01	10,45	10,46	10,42	10,50	6M	16.526
04/01/2021	-0,29%	-0,03	10,46	10,46	10,40	10,48	10M	20.788
30/12/2020	0,48%	0,05	10,49	10,46	10,44	10,49	7M	14.301
29/12/2020	0,87%	0,09	10,44	10,40	10,39	10,47	6M	12.744
28/12/2020	-0,48%	-0,05	10,35	10,41	10,33	10,50	10M	12.217
23/12/2020	1,17%	0,12	10,40	10,31	10,30	10,43	7M	8.964
22/12/2020	0,59%	0,06	10,28	10,22	10,22	10,35	6M	7.942
21/12/2020	-0,10%	-0,01	10,22	10,20	10,16	10,24	8M	16.965
18/12/2020	-0,10%	-0,01	10,23	10,24	10,22	10,26	6M	11.136
17/12/2020	-0,10%	-0,01	10,24	10,27	10,20	10,27	7M	12.484
16/12/2020	0,20%	0,02	10,25	10,26	10,21	10,27	7M	13.816
15/12/2020	0,39%	0,04	10,23	10,19	10,19	10,26	8M	16.915
14/12/2020	-0,78%	-0,08	10,19	10,27	10,18	10,29	11M	34.417
11/12/2020	-0,19%	-0,02	10,27	10,27	10,23	10,31	7M	13.397
10/12/2020	-0,19%	-0,02	10,29	10,32	10,26	10,36	8M	13.491
09/12/2020	-0,58%	-0,06	10,31	10,37	10,29	10,39	8M	14.924
08/12/2020	-0,38%	-0,04	10,37	10,41	10,35	10,44	9M	14.526
07/12/2020	-0,48%	-0,05	10,41	10,46	10,39	10,47	10M	18.247
04/12/2020	0,10%	0,01	10,46	10,46	10,44	10,49	7M	16.514
03/12/2020	-0,10%	-0,01	10,45	10,47	10,43	10,49	8M	14.990
02/12/2020	-0,48%	-0,05	10,46	10,51	10,46	10,52	7M	20.657
01/12/2020	-0,66%	-0,07	10,51	10,52	10,49	10,53	7M	16.121
30/11/2020	0,00%	0,00	10,58	10,60	10,55	10,61	9M	13.066
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	-	-	10,61	10,67	10,61	10,70	11M	18.659

Date,Open,High,Low,Close,Volume
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
13-Jan-21,10.46,10.47,10.45,10.47,4220879
12-Jan-21,10.46,10.47,10.43,10.45,5266807
11-Jan-21,10.46,10.48,10.43,10.45,5145046
08-Jan-21,10.46,10.48,10.45,10.46,5736448
07-Jan-21,10.46,10.48,10.45,10.46,4405570
06-Jan-21,10.46,10.49,10.40,10.46,6938879
05-Jan-21,10.46,10.50,10.42,10.45,6362483
04-Jan-21,10.46,10.48,10.40,10.46,9707311
30-Dec-20,10.46,10.49,10.44,10.49,6848619
29-Dec-20,10.40,10.47,10.39,10.44,6115339
28-Dec-20,10.41,10.50,10.33,10.35,10274115
23-Dec-20,10.31,10.43,10.30,10.40,6733218
22-Dec-20,10.22,10.35,10.22,10.28,6199912
21-Dec-20,10.20,10.24,10.16,10.22,8007115
18-Dec-20,10.24,10.26,10.22,10.23,5646699
17-Dec-20,10.27,10.27,10.20,10.24,7475807
16-Dec-20,10.26,10.27,10.21,10.25,6573416
15-Dec-20,10.19,10.26,10.19,10.23,8310614
14-Dec-20,10.27,10.29,10.18,10.19,11120379
11-Dec-20,10.27,10.31,10.23,10.27,6933549
10-Dec-20,10.32,10.36,10.26,10.29,8000219
09-Dec-20,10.37,10.39,10.29,10.31,8181042
08-Dec-20,10.41,10.44,10.35,10.37,8712975
07-Dec-20,10.46,10.47,10.39,10.41,9517013
04-Dec-20,10.46,10.49,10.44,10.46,7368105
03-Dec-20,10.47,10.49,10.43,10.45,7763397
02-Dec-20,10.51,10.52,10.46,10.46,7478518
01-Dec-20,10.52,10.53,10.49,10.51,6948248
30-Nov-20,10.60,10.61,10.55,10.58,8538085
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

*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
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...