Cotação atual, histórico e gráfico do papel: MXRF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/12/2019 | 0,35% | 0,04 | 11,53 | 11,50 | 11,48 | 11,55 | 3M | 2.768 |
| 03/12/2019 | 1,06% | 0,12 | 11,49 | 11,37 | 11,37 | 11,50 | 2M | 2.784 |
| 02/12/2019 | -0,87% | -0,10 | 11,37 | 11,40 | 11,34 | 11,45 | 3M | 3.072 |
| 29/11/2019 | 1,68% | 0,19 | 11,47 | 11,30 | 11,29 | 11,48 | 4M | 3.511 |
| 28/11/2019 | 1,26% | 0,14 | 11,28 | 11,15 | 11,15 | 11,29 | 2M | 2.042 |
| 27/11/2019 | -0,54% | -0,06 | 11,14 | 11,20 | 11,00 | 11,25 | 10M | 6.818 |
| 26/11/2019 | -0,62% | -0,07 | 11,20 | 11,28 | 11,19 | 11,30 | 4M | 3.348 |
| 25/11/2019 | 0,62% | 0,07 | 11,27 | 11,28 | 11,19 | 11,30 | 3M | 3.476 |
| 22/11/2019 | -0,36% | -0,04 | 11,20 | 11,24 | 11,16 | 11,30 | 4M | 3.519 |
| 21/11/2019 | 0,09% | 0,01 | 11,24 | 11,23 | 11,20 | 11,27 | 3M | 3.271 |
| 19/11/2019 | -0,35% | -0,04 | 11,23 | 11,26 | 11,19 | 11,27 | 3M | 3.322 |
| 18/11/2019 | 0,62% | 0,07 | 11,27 | 11,20 | 11,20 | 11,28 | 3M | 3.797 |
| 14/11/2019 | -1,75% | -0,20 | 11,20 | 11,38 | 11,17 | 11,38 | 4M | 5.786 |
| 13/11/2019 | -1,21% | -0,14 | 11,40 | 11,50 | 11,30 | 11,54 | 3M | 2.970 |
| 12/11/2019 | 0,79% | 0,09 | 11,54 | 11,50 | 11,47 | 11,60 | 2M | 2.242 |
| 11/11/2019 | 0,70% | 0,08 | 11,45 | 11,40 | 11,39 | 11,60 | 2M | 2.508 |
| 08/11/2019 | -1,90% | -0,22 | 11,37 | 11,55 | 11,35 | 11,59 | 3M | 3.078 |
| 07/11/2019 | 0,87% | 0,10 | 11,59 | 11,55 | 11,51 | 11,68 | 2M | 2.621 |
| 06/11/2019 | 0,79% | 0,09 | 11,49 | 11,40 | 11,40 | 11,54 | 2M | 2.552 |
| 05/11/2019 | 1,42% | 0,16 | 11,40 | 11,24 | 11,24 | 11,46 | 2M | 2.490 |
| 04/11/2019 | 0,36% | 0,04 | 11,24 | 11,20 | 11,20 | 11,27 | 2M | 2.761 |
| 01/11/2019 | 0,00% | 0,00 | 11,20 | 11,19 | 11,18 | 11,21 | 2M | 2.664 |
| 31/10/2019 | -0,09% | -0,01 | 11,20 | 11,20 | 11,19 | 11,20 | 2M | 2.654 |
| 30/10/2019 | 0,18% | 0,02 | 11,21 | 11,20 | 11,19 | 11,26 | 2M | 2.365 |
| 29/10/2019 | -0,09% | -0,01 | 11,19 | 11,23 | 11,18 | 11,23 | 2M | 2.333 |
| 28/10/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,18 | 11,23 | 2M | 2.493 |
| 25/10/2019 | 0,18% | 0,02 | 11,20 | 11,20 | 11,18 | 11,20 | 2M | 2.702 |
| 24/10/2019 | -0,18% | -0,02 | 11,18 | 11,20 | 11,18 | 11,22 | 2M | 2.333 |
| 23/10/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,18 | 11,26 | 2M | 2.397 |
| 22/10/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,18 | 11,27 | 2M | 2.780 |
| 21/10/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,18 | 11,20 | 2M | 2.501 |
| 18/10/2019 | 0,09% | 0,01 | 11,20 | 11,19 | 11,18 | 11,20 | 2M | 2.430 |
| 17/10/2019 | -0,09% | -0,01 | 11,19 | 11,20 | 11,18 | 11,20 | 1M | 2.618 |
| 16/10/2019 | 0,09% | 0,01 | 11,20 | 11,20 | 11,18 | 11,20 | 2M | 3.271 |
| 15/10/2019 | 0,81% | 0,09 | 11,19 | 11,16 | 11,16 | 11,20 | 2M | 3.634 |
| 14/10/2019 | -1,51% | -0,17 | 11,10 | 11,27 | 11,10 | 11,33 | 2M | 4.479 |
| 11/10/2019 | 0,99% | 0,11 | 11,27 | 11,16 | 11,15 | 11,27 | 2M | 1.863 |
| 10/10/2019 | 0,18% | 0,02 | 11,16 | 11,14 | 11,01 | 11,22 | 2M | 2.256 |
| 09/10/2019 | -0,80% | -0,09 | 11,14 | 11,23 | 11,11 | 11,23 | 1M | 2.199 |
| 08/10/2019 | -0,80% | -0,09 | 11,23 | 11,35 | 11,21 | 11,36 | 1M | 2.179 |
| 07/10/2019 | 0,18% | 0,02 | 11,32 | 11,35 | 11,24 | 11,36 | 2M | 2.197 |
| 04/10/2019 | -0,09% | -0,01 | 11,30 | 11,34 | 11,30 | 11,36 | 1M | 2.229 |
| 03/10/2019 | 0,00% | 0,00 | 11,31 | 11,31 | 11,28 | 11,31 | 2M | 1.855 |
| 02/10/2019 | 1,07% | 0,12 | 11,31 | 11,21 | 11,21 | 11,31 | 2M | 2.166 |
| 01/10/2019 | -0,62% | -0,07 | 11,19 | 11,17 | 11,11 | 11,25 | 2M | 2.298 |
| 30/09/2019 | 0,81% | 0,09 | 11,26 | 11,17 | 11,15 | 11,26 | 2M | 2.047 |
| 27/09/2019 | 0,45% | 0,05 | 11,17 | 11,12 | 11,12 | 11,19 | 839K | 1.521 |
| 26/09/2019 | 1,46% | 0,16 | 11,12 | 10,96 | 10,96 | 11,19 | 2M | 1.712 |
| 25/09/2019 | 0,55% | 0,06 | 10,96 | 10,90 | 10,89 | 10,98 | 2M | 2.059 |
| 24/09/2019 | 0,00% | 0,00 | 10,90 | 10,90 | 10,88 | 10,90 | 913K | 1.640 |
| 23/09/2019 | 0,09% | 0,01 | 10,90 | 10,89 | 10,85 | 10,90 | 1M | 2.219 |
| 20/09/2019 | -0,09% | -0,01 | 10,89 | 10,90 | 10,88 | 10,90 | 975K | 1.991 |
| 19/09/2019 | 0,00% | 0,00 | 10,90 | 10,90 | 10,88 | 10,90 | 1M | 2.085 |
| 18/09/2019 | 0,09% | 0,01 | 10,90 | 10,90 | 10,87 | 10,90 | 1M | 2.073 |
| 17/09/2019 | -0,09% | -0,01 | 10,89 | 10,90 | 10,87 | 10,90 | 1M | 2.620 |
| 16/09/2019 | 0,00% | 0,00 | 10,90 | 10,90 | 10,88 | 10,90 | 1M | 2.689 |
| 13/09/2019 | 0,09% | 0,01 | 10,90 | 10,89 | 10,88 | 10,90 | 1M | 3.137 |
| 12/09/2019 | 0,00% | 0,00 | 10,89 | 10,90 | 10,88 | 10,90 | 920K | 1.910 |
| 11/09/2019 | 0,83% | 0,09 | 10,89 | 10,84 | 10,84 | 10,90 | 1M | 1.620 |
| 10/09/2019 | -0,64% | -0,07 | 10,80 | 10,90 | 10,79 | 10,90 | 2M | 2.479 |
| 09/09/2019 | -0,18% | -0,02 | 10,87 | 10,89 | 10,86 | 10,90 | 1M | 1.842 |
| 06/09/2019 | -0,09% | -0,01 | 10,89 | 10,89 | 10,87 | 10,90 | 1M | 1.788 |
| 05/09/2019 | 0,83% | 0,09 | 10,90 | 10,86 | 10,85 | 10,90 | 1M | 1.693 |
| 04/09/2019 | -0,64% | -0,07 | 10,81 | 10,86 | 10,81 | 10,89 | 2M | 2.743 |
| 03/09/2019 | 0,46% | 0,05 | 10,88 | 10,84 | 10,83 | 10,88 | 1M | 1.986 |
| 02/09/2019 | -0,64% | -0,07 | 10,83 | 10,88 | 10,83 | 10,89 | 2M | 2.505 |
| 30/08/2019 | 0,00% | 0,00 | 10,90 | 10,89 | 10,87 | 10,90 | 2M | 2.104 |
| 29/08/2019 | 0,00% | 0,00 | 10,90 | 10,89 | 10,86 | 10,90 | 1M | 1.675 |
| 28/08/2019 | 0,83% | 0,09 | 10,90 | 10,87 | 10,84 | 10,90 | 819K | 1.456 |
| 27/08/2019 | -0,83% | -0,09 | 10,81 | 10,90 | 10,79 | 10,90 | 1M | 2.312 |
| 26/08/2019 | 0,37% | 0,04 | 10,90 | 10,88 | 10,86 | 10,90 | 990K | 2.082 |
| 23/08/2019 | 0,09% | 0,01 | 10,86 | 10,85 | 10,83 | 10,96 | 1M | 2.657 |
| 22/08/2019 | 0,46% | 0,05 | 10,85 | 10,80 | 10,77 | 10,85 | 1M | 1.796 |
| 21/08/2019 | 0,09% | 0,01 | 10,80 | 10,79 | 10,76 | 10,80 | 1M | 2.219 |
| 20/08/2019 | -0,28% | -0,03 | 10,79 | 10,81 | 10,78 | 10,88 | 1M | 2.402 |
| 19/08/2019 | -0,46% | -0,05 | 10,82 | 10,87 | 10,77 | 10,87 | 3M | 3.123 |
| 16/08/2019 | -0,28% | -0,03 | 10,87 | 10,91 | 10,84 | 10,99 | 1M | 3.086 |
| 15/08/2019 | -0,82% | -0,09 | 10,90 | 10,98 | 10,80 | 11,00 | 2M | 4.154 |
| 14/08/2019 | 0,00% | 0,00 | 10,99 | 11,00 | 10,96 | 11,03 | 1M | 3.016 |
| 13/08/2019 | -0,18% | -0,02 | 10,99 | 11,04 | 10,98 | 11,15 | 1M | 2.573 |
| 12/08/2019 | -0,72% | -0,08 | 11,01 | 11,09 | 10,96 | 11,18 | 2M | 2.594 |
| 09/08/2019 | -0,18% | -0,02 | 11,09 | 11,14 | 10,80 | 11,25 | 4M | 5.397 |
| 08/08/2019 | -1,86% | -0,21 | 11,11 | 11,33 | 11,00 | 11,35 | 3M | 4.531 |
| 07/08/2019 | 0,09% | 0,01 | 11,32 | 11,34 | 11,29 | 11,34 | 1M | 2.815 |
| 06/08/2019 | -2,50% | -0,29 | 11,31 | 11,49 | 11,31 | 11,69 | 4M | 3.880 |
| 05/08/2019 | -1,44% | -0,17 | 11,60 | 11,77 | 11,32 | 11,89 | 2M | 2.648 |
| 02/08/2019 | -0,17% | -0,02 | 11,77 | 11,80 | 11,73 | 11,99 | 1M | 1.886 |
| 01/08/2019 | -1,42% | -0,17 | 11,79 | 11,87 | 11,69 | 11,89 | 2M | 2.076 |
| 31/07/2019 | 0,25% | 0,03 | 11,96 | 11,90 | 11,90 | 12,02 | 2M | 1.657 |
| 30/07/2019 | 0,76% | 0,09 | 11,93 | 11,84 | 11,80 | 11,94 | 1M | 1.675 |
| 29/07/2019 | 0,25% | 0,03 | 11,84 | 11,81 | 11,79 | 11,84 | 758K | 1.144 |
| 26/07/2019 | 0,34% | 0,04 | 11,81 | 11,77 | 11,75 | 11,82 | 2M | 1.359 |
| 25/07/2019 | -0,08% | -0,01 | 11,77 | 11,78 | 11,75 | 11,82 | 1M | 1.736 |
| 24/07/2019 | -0,08% | -0,01 | 11,78 | 11,79 | 11,74 | 11,81 | 1M | 1.416 |
| 23/07/2019 | -0,25% | -0,03 | 11,79 | 11,82 | 11,70 | 11,83 | 873K | 2.078 |
| 22/07/2019 | 0,60% | 0,07 | 11,82 | 11,80 | 11,76 | 11,84 | 800K | 1.625 |
| 19/07/2019 | 0,09% | 0,01 | 11,75 | 11,75 | 11,75 | 11,78 | 956K | 1.442 |
| 18/07/2019 | 0,00% | 0,00 | 11,74 | 11,73 | 11,70 | 11,74 | 811K | 1.609 |
| 17/07/2019 | 0,51% | 0,06 | 11,74 | 11,69 | 11,68 | 11,80 | 897K | 1.886 |
| 16/07/2019 | 0,43% | 0,05 | 11,68 | 11,60 | 11,60 | 11,69 | 1M | 1.889 |
| 15/07/2019 | 0,52% | 0,06 | 11,63 | 11,57 | 11,55 | 11,66 | 1M | 2.922 |
Date,Open,High,Low,Close,Volume
04-Dec-19,11.50,11.55,11.48,11.53,3116750
03-Dec-19,11.37,11.50,11.37,11.49,2470177
02-Dec-19,11.40,11.45,11.34,11.37,2551426
29-Nov-19,11.30,11.48,11.29,11.47,3841453
28-Nov-19,11.15,11.29,11.15,11.28,1697183
27-Nov-19,11.20,11.25,11.00,11.14,9603870
26-Nov-19,11.28,11.30,11.19,11.20,3563123
25-Nov-19,11.28,11.30,11.19,11.27,3465209
22-Nov-19,11.24,11.30,11.16,11.20,4269794
21-Nov-19,11.23,11.27,11.20,11.24,2535033
19-Nov-19,11.26,11.27,11.19,11.23,2560946
18-Nov-19,11.20,11.28,11.20,11.27,3054292
14-Nov-19,11.38,11.38,11.17,11.20,4454604
13-Nov-19,11.50,11.54,11.30,11.40,2872674
12-Nov-19,11.50,11.60,11.47,11.54,1708211
11-Nov-19,11.40,11.60,11.39,11.45,2180687
08-Nov-19,11.55,11.59,11.35,11.37,2970981
07-Nov-19,11.55,11.68,11.51,11.59,2150305
06-Nov-19,11.40,11.54,11.40,11.49,1852529
05-Nov-19,11.24,11.46,11.24,11.40,2103059
04-Nov-19,11.20,11.27,11.20,11.24,1922260
01-Nov-19,11.19,11.21,11.18,11.20,1956248
31-Oct-19,11.20,11.20,11.19,11.20,2413959
30-Oct-19,11.20,11.26,11.19,11.21,2325095
29-Oct-19,11.23,11.23,11.18,11.19,1934151
28-Oct-19,11.20,11.23,11.18,11.20,1757340
25-Oct-19,11.20,11.20,11.18,11.20,2155569
24-Oct-19,11.20,11.22,11.18,11.18,1650261
23-Oct-19,11.20,11.26,11.18,11.20,2174646
22-Oct-19,11.20,11.27,11.18,11.20,1876131
21-Oct-19,11.20,11.20,11.18,11.20,1814869
18-Oct-19,11.19,11.20,11.18,11.20,1528758
17-Oct-19,11.20,11.20,11.18,11.19,1243804
16-Oct-19,11.20,11.20,11.18,11.20,1760938
15-Oct-19,11.16,11.20,11.16,11.19,2006788
14-Oct-19,11.27,11.33,11.10,11.10,2281624
11-Oct-19,11.16,11.27,11.15,11.27,1528721
10-Oct-19,11.14,11.22,11.01,11.16,1921872
09-Oct-19,11.23,11.23,11.11,11.14,1337556
08-Oct-19,11.35,11.36,11.21,11.23,1204682
07-Oct-19,11.35,11.36,11.24,11.32,1580204
04-Oct-19,11.34,11.36,11.30,11.30,1127484
03-Oct-19,11.31,11.31,11.28,11.31,1702841
02-Oct-19,11.21,11.31,11.21,11.31,2362163
01-Oct-19,11.17,11.25,11.11,11.19,1576856
30-Sep-19,11.17,11.26,11.15,11.26,1770268
27-Sep-19,11.12,11.19,11.12,11.17,839469
26-Sep-19,10.96,11.19,10.96,11.12,1970560
25-Sep-19,10.90,10.98,10.89,10.96,1726077
24-Sep-19,10.90,10.90,10.88,10.90,913348
23-Sep-19,10.89,10.90,10.85,10.90,1104575
20-Sep-19,10.90,10.90,10.88,10.89,974611
19-Sep-19,10.90,10.90,10.88,10.90,1103345
18-Sep-19,10.90,10.90,10.87,10.90,1065542
17-Sep-19,10.90,10.90,10.87,10.89,1042485
16-Sep-19,10.90,10.90,10.88,10.90,1340561
13-Sep-19,10.89,10.90,10.88,10.90,1218293
12-Sep-19,10.90,10.90,10.88,10.89,920100
11-Sep-19,10.84,10.90,10.84,10.89,1094041
10-Sep-19,10.90,10.90,10.79,10.80,1929085
09-Sep-19,10.89,10.90,10.86,10.87,1342246
06-Sep-19,10.89,10.90,10.87,10.89,1056299
05-Sep-19,10.86,10.90,10.85,10.90,1238942
04-Sep-19,10.86,10.89,10.81,10.81,1719533
03-Sep-19,10.84,10.88,10.83,10.88,1338439
02-Sep-19,10.88,10.89,10.83,10.83,1822678
30-Aug-19,10.89,10.90,10.87,10.90,2195190
29-Aug-19,10.89,10.90,10.86,10.90,1493903
28-Aug-19,10.87,10.90,10.84,10.90,818775
27-Aug-19,10.90,10.90,10.79,10.81,1440564
26-Aug-19,10.88,10.90,10.86,10.90,989596
23-Aug-19,10.85,10.96,10.83,10.86,1206855
22-Aug-19,10.80,10.85,10.77,10.85,1089525
21-Aug-19,10.79,10.80,10.76,10.80,1147860
20-Aug-19,10.81,10.88,10.78,10.79,1285935
19-Aug-19,10.87,10.87,10.77,10.82,2598157
16-Aug-19,10.91,10.99,10.84,10.87,1062387
15-Aug-19,10.98,11.00,10.80,10.90,1578511
14-Aug-19,11.00,11.03,10.96,10.99,1275337
13-Aug-19,11.04,11.15,10.98,10.99,1393720
12-Aug-19,11.09,11.18,10.96,11.01,2074960
09-Aug-19,11.14,11.25,10.80,11.09,4164613
08-Aug-19,11.33,11.35,11.00,11.11,2629159
07-Aug-19,11.34,11.34,11.29,11.32,1343202
06-Aug-19,11.49,11.69,11.31,11.31,3903233
05-Aug-19,11.77,11.89,11.32,11.60,1728852
02-Aug-19,11.80,11.99,11.73,11.77,1060173
01-Aug-19,11.87,11.89,11.69,11.79,1543676
31-Jul-19,11.90,12.02,11.90,11.96,1612826
30-Jul-19,11.84,11.94,11.80,11.93,1056076
29-Jul-19,11.81,11.84,11.79,11.84,758121
26-Jul-19,11.77,11.82,11.75,11.81,1563618
25-Jul-19,11.78,11.82,11.75,11.77,1200177
24-Jul-19,11.79,11.81,11.74,11.78,1097648
23-Jul-19,11.82,11.83,11.70,11.79,872994
22-Jul-19,11.80,11.84,11.76,11.82,799585
19-Jul-19,11.75,11.78,11.75,11.75,956170
18-Jul-19,11.73,11.74,11.70,11.74,811231
17-Jul-19,11.69,11.80,11.68,11.74,896504
16-Jul-19,11.60,11.69,11.60,11.68,1055612
15-Jul-19,11.57,11.66,11.55,11.63,1178804
12-Jul-19,11.52,11.57,11.52,11.57,1178804
11-Jul-19,11.53,11.59,11.50,11.51,1178804
10-Jul-19,11.65,11.70,11.47,11.60,1178804
08-Jul-19,11.63,11.70,11.55,11.61,1178804
05-Jul-19,11.48,11.69,11.47,11.63,1178804
04-Jul-19,11.38,11.49,11.37,11.47,1178804
03-Jul-19,11.32,11.38,11.30,11.38,1178804
02-Jul-19,11.31,11.38,11.29,11.31,1178804
01-Jul-19,11.39,11.57,11.26,11.27,1178804
28-Jun-19,11.36,11.68,11.35,11.41,1178804
27-Jun-19,11.60,11.60,11.11,11.37,1178804
26-Jun-19,12.14,12.29,11.50,11.61,1178804
25-Jun-19,12.03,12.14,12.03,12.13,1178804
24-Jun-19,11.99,12.05,11.99,12.03,1178804
21-Jun-19,11.99,11.99,11.96,11.98,1178804
19-Jun-19,11.97,12.00,11.95,12.00,1178804
18-Jun-19,11.98,12.00,11.95,11.97,1178804
17-Jun-19,11.99,12.00,11.92,11.99,1178804
14-Jun-19,11.81,11.99,11.81,11.99,1178804
13-Jun-19,11.83,11.89,11.76,11.81,1178804
12-Jun-19,11.78,11.85,11.75,11.83,1178804
11-Jun-19,11.75,11.84,11.75,11.75,1178804
10-Jun-19,11.74,11.75,11.68,11.75,1178804
07-Jun-19,11.75,11.75,11.69,11.75,1178804
06-Jun-19,11.70,11.74,11.65,11.72,1178804
05-Jun-19,11.73,11.74,11.59,11.68,1178804
04-Jun-19,11.63,11.74,11.63,11.73,1178804
03-Jun-19,11.61,11.68,11.53,11.63,1178804
31-May-19,11.63,11.74,11.63,11.68,1178804
30-May-19,11.52,11.63,11.49,11.63,1178804
29-May-19,11.48,11.52,11.46,11.52,1178804
28-May-19,11.48,11.50,11.45,11.48,1178804
27-May-19,11.48,11.50,11.45,11.48,1178804
*exoneração de responsabilidade