papéis
login
mais

Cotação atual, histórico e gráfico do papel: MBRF11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/01/20220,15%1,00685,99684,99673,20686,2227K22
20/01/2022-0,73%-5,01684,99690,00670,01690,00202K291
19/01/20221,32%8,99690,00689,99689,98690,0012K10
18/01/2022-1,16%-7,99681,01689,00681,01689,9912K10
17/01/20221,32%9,00689,00689,98680,00689,9950K19
14/01/2022-1,43%-9,89680,00689,89671,00690,0078K42
13/01/20222,20%14,88689,89680,01680,01689,8933K18
12/01/2022-1,46%-9,99675,01689,99671,00698,27189K59
11/01/2022-14,58%-116,94685,00701,00680,00701,00298K125
10/01/20220,24%1,94801,94785,01785,01801,9417K13
07/01/20220,61%4,87800,00813,80800,00813,805K5
06/01/2022-4,31%-35,80795,13800,36794,50830,0099K38
05/01/20220,48%3,93830,93833,99830,05834,9810K9
04/01/2022-0,17%-1,40827,00828,92791,01830,0070K17
03/01/2022-0,67%-5,58828,40833,95782,13834,9911K10
30/12/20214,25%33,98833,98817,99800,00834,0025K21
29/12/20210,00%0,00800,00815,00790,40815,0031K16
28/12/2021-0,62%-5,00800,00805,00799,99818,2857K32
27/12/20216,16%46,69805,00789,00789,00809,0036K18
23/12/2021-4,50%-35,70758,31794,01758,31795,909K10
22/12/20215,17%39,01794,01755,00755,00794,9921K15
21/12/2021-0,66%-4,99755,00770,00750,00770,0025K10
20/12/2021-4,16%-33,01759,99799,00750,11801,0034K30
17/12/2021-0,81%-6,50793,00793,00793,00799,9024K12
16/12/20216,60%49,50799,50750,00749,00799,50102K43
15/12/20212,07%15,20750,00735,10735,10750,00215K36
14/12/20211,00%7,30734,80727,60727,56734,8019K14
13/12/2021-1,02%-7,50727,50735,00727,50735,0075K13
10/12/20211,25%9,09735,00725,90700,05738,00116K93
09/12/20214,44%30,89725,91723,99720,00730,0040K25
08/12/2021-0,85%-5,98695,02699,91695,02725,00130K41
07/12/20210,59%4,10701,00692,00692,00701,0052K34
06/12/2021-0,41%-2,90696,90699,80695,00699,8024K19
03/12/20212,73%18,59699,80691,90677,61699,809K8
02/12/2021-1,55%-10,74681,21692,00681,21700,0088K32
01/12/20210,14%0,97691,95691,99691,94692,0021K10
30/11/20211,61%10,98690,98688,16688,16691,4037K7
29/11/2021-1,59%-11,00680,00690,00663,00692,0050K27
26/11/20210,88%6,00691,00690,00656,60697,8551K21
25/11/20210,29%2,00685,00687,00680,00699,5162K16
24/11/20210,44%3,00683,00680,00675,00683,5012K10
23/11/20211,47%9,88680,00672,00670,00680,0020K11
22/11/2021-2,53%-17,40670,12686,51670,00687,01101K50
19/11/2021-0,36%-2,48687,52690,60687,52690,6052K26
18/11/2021-0,14%-1,00690,00691,00690,00699,0046K15
17/11/2021-1,15%-8,01691,00700,00690,00700,0069K45
16/11/2021-0,43%-2,99699,01702,00699,00702,0068K23
12/11/20212,11%14,50702,00700,00695,00702,0013K11
11/11/2021-2,48%-17,50687,50704,00680,00704,0042K37
10/11/20210,00%0,00705,00706,42704,00707,0063K19
09/11/2021-3,09%-22,50705,00727,00670,00727,00170K52
08/11/2021-1,12%-8,22727,50727,00727,00729,0020K10
05/11/20210,65%4,72735,72730,00726,00745,0016K11
04/11/20210,14%1,00731,00730,00730,00746,4351K15
03/11/20210,00%0,00730,00730,00725,00730,0050K27
01/11/20210,88%6,40730,00723,61723,15730,0013K13
29/10/2021-0,88%-6,39723,60729,99723,56730,0020K20
28/10/2021-0,68%-5,01729,99732,00723,04732,0018K11
27/10/20210,55%4,00735,00739,93735,00740,0011K8
26/10/2021-1,21%-8,99731,00730,06721,50731,0071K26
25/10/2021-3,14%-24,00739,99763,99731,00763,9978K56
22/10/20210,26%1,98763,99762,01740,00765,00104K32
21/10/2021-1,55%-11,99762,01774,00762,01774,0018K14
20/10/20210,13%1,00774,00773,00773,00774,0019K8
19/10/20211,24%9,50773,00763,50763,50774,9048K18
18/10/2021-0,59%-4,50763,50760,02760,00773,5096K30
15/10/20210,39%2,99768,00759,00759,00782,9978K46
14/10/2021-5,55%-44,98765,01800,50760,03800,50346K107
13/10/20211,12%8,94809,99810,00801,00810,003K4
11/10/2021-0,18%-1,45801,05801,02801,02802,012K3
08/10/2021-1,23%-10,00802,50812,48802,50812,5059K17
07/10/20210,74%6,00812,50808,59800,51813,2028K14
06/10/20210,18%1,48806,50811,00790,00811,0075K26
05/10/20210,00%0,01805,02805,03805,02805,0410K5
04/10/2021-0,62%-4,99805,01809,15804,00809,1526K14
01/10/20210,00%0,00810,00810,00810,00810,009K7
30/09/20210,00%0,00810,00810,00805,01810,0024K10
29/09/20210,06%0,50810,00809,50805,00810,0054K20
28/09/2021-0,31%-2,52809,50812,08809,50816,0072K23
27/09/2021-0,85%-6,97812,02818,99810,80818,9921K12
24/09/20210,99%7,99818,99811,00810,00818,9949K18
23/09/2021-0,86%-7,00811,00817,99809,51818,0025K15
22/09/20210,00%0,00818,00818,00809,50818,0061K28
21/09/20210,92%7,44818,00820,00810,55820,0037K25
20/09/2021-1,15%-9,44810,56820,00810,56820,0057K57
17/09/2021-0,30%-2,50820,00822,49819,00822,495K5
16/09/20210,18%1,50822,50819,60819,60822,5025K9
15/09/20210,12%1,00821,00822,49814,00822,5048K25
14/09/20210,02%0,20820,00819,90810,10820,0115K14
13/09/2021-0,33%-2,70819,80822,50819,80822,5014K7
10/09/20210,00%0,01822,50822,48822,32822,5023K26
09/09/20210,42%3,46822,49825,00815,05828,0026K13
08/09/2021-1,32%-10,97819,03822,71819,03825,0019K14
06/09/20210,36%3,00830,00827,00827,00830,00119K34
03/09/20210,22%1,78827,00827,00827,00827,008271
02/09/2021-0,09%-0,78825,22830,00825,05830,0047K18
01/09/2021-0,48%-4,00826,00829,80826,00830,0074K17
31/08/20210,00%0,00830,00830,00826,50830,0060K16
30/08/20210,00%0,00830,00829,99828,00830,00107K56
27/08/20210,60%4,95830,00827,00827,00830,0075K17
26/08/2021-0,60%-4,95825,05825,00825,00830,0055K10
25/08/2021-1,78%-15,00830,00830,00826,00830,0063K31
24/08/20212,30%18,99845,00830,87830,00849,99109K34
23/08/20211,23%10,01826,01828,00821,00833,7073K19
20/08/2021-1,47%-12,21816,00827,01815,00834,9974K62
19/08/2021-2,55%-21,69828,21839,70828,21850,00297K51
18/08/2021-0,61%-5,25849,90860,00830,05861,85231K22
17/08/2021-0,56%-4,85855,15860,00845,00860,0046K20
16/08/20212,26%19,00860,00840,87838,00870,0050K25
13/08/2021-2,08%-17,90841,00859,70841,00859,7035K27
12/08/2021-0,01%-0,09858,90858,99850,01859,005K4
11/08/20211,06%8,99858,99850,00850,00858,999K6
10/08/2021-1,40%-12,08850,00872,42850,00872,4235K36
09/08/20210,01%0,07862,08865,00862,00867,0017K10
06/08/2021-0,92%-7,99862,01868,01862,01874,9835K30
05/08/20210,58%4,99870,00865,02865,00879,9018K11
04/08/20210,00%0,00865,01865,01865,01888,8031K14
03/08/2021-2,37%-20,99865,01886,00856,80886,00106K56
02/08/20210,00%0,00886,00888,88886,00888,882K2
30/07/20210,57%5,00886,00881,00879,00888,0028K13
29/07/2021-0,68%-6,00881,00885,00880,00889,1447K39
28/07/2021-0,55%-4,94887,00892,98887,00893,0027K5
27/07/2021-0,34%-3,04891,94893,00884,00893,0060K21
26/07/20210,00%-0,02894,98895,00894,98895,0034K8
23/07/20210,00%0,00895,00894,99884,01895,0068K49
22/07/20210,45%4,00895,00890,00889,99895,0078K79
21/07/2021-0,10%-0,88891,00891,50890,80891,5018K6
20/07/20210,10%0,88891,88899,97889,99899,9747K21
19/07/20210,22%2,00891,00888,99888,99903,0055K16
16/07/2021-0,34%-3,00889,00885,10879,73889,0024K15
15/07/20211,94%16,97892,00890,00890,00905,0060K18
14/07/2021-0,56%-4,97875,03892,00875,03892,004K5
13/07/20210,00%0,00880,00878,99878,99880,0016K9
12/07/2021--880,00860,12860,12880,00107K119


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito