ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
11/12/20190,83%10,501.268,501.268,471.256,251.268,5056K21
10/12/2019-0,86%-10,851.258,001.268,801.258,001.268,83102K24
09/12/2019-0,09%-1,131.268,851.269,801.250,001.270,00252K52
06/12/2019-1,01%-13,021.269,981.269,911.263,001.270,00151K40
05/12/20190,23%3,001.283,001.278,011.275,001.283,00108K34
04/12/20190,63%8,001.280,001.272,111.271,991.280,77143K29
03/12/20191,73%21,651.272,001.265,001.259,001.283,9784K19
02/12/20190,04%0,551.250,351.250,001.243,001.289,99231K54
29/11/20190,48%6,011.249,801.247,891.243,001.249,8072K25
28/11/20190,14%1,791.243,791.240,001.240,001.244,00220K21
27/11/20190,49%6,001.242,001.238,001.232,011.243,0061K26
26/11/20190,05%0,601.236,001.235,001.235,001.238,0099K14
25/11/2019-0,37%-4,601.235,401.249,901.230,001.249,99108K46
22/11/20190,00%0,001.240,001.247,901.240,001.249,87100K26
21/11/20190,81%10,001.240,001.230,001.230,001.240,0097K41
19/11/20190,77%9,451.230,001.232,981.225,251.249,95340K49
18/11/2019-1,09%-13,441.220,551.234,011.220,501.234,0197K37
14/11/2019-0,16%-2,011.233,991.234,501.225,021.235,00152K29
13/11/20190,12%1,511.236,001.232,991.221,991.247,00141K41
12/11/20190,03%0,311.234,491.234,181.230,001.235,00102K30
11/11/20190,69%8,431.234,181.225,001.225,001.234,19214K29
08/11/2019-0,35%-4,251.225,751.234,191.225,001.234,1959K18
07/11/2019-0,72%-8,981.230,001.234,401.205,001.234,40231K39
06/11/20190,48%5,981.238,981.225,011.221,071.238,9862K20
05/11/20190,65%8,001.233,001.224,991.220,011.239,99184K40
04/11/20190,41%5,051.225,001.219,951.212,301.227,96189K37
01/11/2019-0,33%-4,041.219,951.224,001.216,391.224,00307K39
31/10/20190,47%5,691.223,991.218,991.218,981.223,99104K29
30/10/20190,27%3,301.218,301.217,981.213,001.218,3091K28
29/10/2019-0,82%-10,001.215,001.224,991.200,001.226,99151K35
28/10/20190,66%7,991.225,001.223,441.217,031.225,0082K30
25/10/2019-0,08%-0,991.217,011.217,031.217,011.218,0023K8
24/10/20190,57%6,891.218,001.212,001.212,001.222,9879K18
23/10/2019-0,73%-8,891.211,111.219,991.210,351.225,0071K19
22/10/20190,49%6,001.220,001.210,001.200,611.220,00168K37
21/10/20190,00%0,001.214,001.213,001.205,031.214,00119K18
18/10/20190,00%0,001.214,001.212,991.209,101.214,0049K9
17/10/20191,13%13,561.214,001.214,011.207,021.215,99106K24
16/10/2019-1,52%-18,561.200,441.219,001.200,111.219,0092K32
15/10/20191,58%19,001.219,001.200,011.200,011.220,00343K180
14/10/20190,00%0,001.200,001.199,011.199,001.200,00113K27
11/10/20190,00%0,001.200,001.200,001.199,001.202,9765K11
10/10/20190,00%0,001.200,001.197,001.196,611.217,00209K87
09/10/2019-1,23%-15,001.200,001.210,001.194,811.212,00218K38
08/10/2019-0,16%-2,001.215,001.209,971.191,061.219,99140K72
07/10/20190,50%6,001.217,001.219,991.210,001.219,9971K45
04/10/2019-0,66%-8,001.211,001.219,001.211,001.219,00124K27
03/10/20190,72%8,771.219,001.219,981.200,001.220,0051K18
02/10/2019-0,80%-9,751.210,231.219,491.210,201.219,9895K48
01/10/20191,37%16,481.219,981.202,001.200,001.219,9896K52
30/09/20190,29%3,451.203,501.200,051.200,021.224,0053K22
27/09/20190,25%3,041.200,051.200,041.199,001.230,00153K23
26/09/2019-0,25%-3,011.197,011.200,001.195,001.212,9942K20
25/09/20190,27%3,211.200,021.196,811.175,001.217,97317K56
24/09/20190,00%0,001.196,811.189,991.180,001.196,82152K75
23/09/20190,00%-0,011.196,811.165,501.162,031.196,81138K58
20/09/20191,43%16,821.196,821.181,011.180,001.196,8280K17
19/09/20190,00%0,001.180,001.180,011.169,991.195,99142K41
18/09/2019-1,42%-17,021.180,001.197,021.179,501.197,02103K40
17/09/20191,48%17,511.197,021.196,001.180,001.197,9919K12
16/09/2019-0,41%-4,891.179,511.185,001.179,501.197,5098K28
13/09/20190,37%4,411.184,401.179,501.179,201.184,9973K18
12/09/20190,36%4,221.179,991.176,021.176,001.180,0041K13
11/09/2019-0,11%-1,331.175,771.179,991.175,771.180,00117K23
10/09/2019-0,67%-7,891.177,101.184,991.177,101.189,99209K48
09/09/20190,51%6,011.184,991.179,001.179,001.185,0034K15
06/09/2019-0,51%-6,021.178,981.176,501.170,001.180,00103K25
05/09/20191,72%20,001.185,001.155,001.155,001.185,00142K45
04/09/20190,85%9,801.165,001.155,201.150,001.169,00190K48
03/09/20190,83%9,491.155,201.147,001.147,001.156,6794K26
02/09/2019-1,23%-14,291.145,711.154,001.144,441.154,00266K54
30/08/20190,83%9,501.160,001.150,511.150,501.160,00271K41
29/08/20190,49%5,631.150,501.136,551.136,551.159,0037K17
28/08/2019-1,30%-15,121.144,871.158,501.126,001.158,50179K58
27/08/20191,57%17,981.159,991.143,001.143,001.159,9995K27
26/08/20190,18%2,011.142,011.149,001.142,011.158,50131K49
23/08/2019-0,78%-9,001.140,001.149,851.140,001.160,00193K30
22/08/20190,35%4,021.149,001.134,111.134,001.149,0088K23
21/08/2019-0,37%-4,271.144,981.145,011.130,001.147,50105K24
20/08/2019-2,44%-28,751.149,251.178,991.122,001.178,99134K59
19/08/2019-1,75%-20,991.178,001.198,981.175,001.198,9862K23
16/08/20190,92%10,981.198,991.185,011.175,231.200,0063K24
15/08/2019-1,00%-11,991.188,011.198,001.185,001.198,0049K13
14/08/20191,61%18,981.200,001.185,001.180,001.228,86135K40
13/08/2019-0,76%-9,081.181,021.190,221.177,011.200,0052K27
12/08/2019-0,83%-9,901.190,101.200,001.190,001.229,95113K32
09/08/2019-1,96%-24,001.200,001.224,001.170,001.226,68276K62
08/08/2019-0,81%-10,001.224,001.224,991.200,001.227,9869K21
07/08/20190,31%3,851.234,001.230,161.225,001.248,98197K27
06/08/2019-0,47%-5,831.230,151.235,881.230,151.255,0034K15
05/08/2019-0,08%-1,021.235,981.237,891.225,101.255,00211K44
02/08/20190,24%3,001.237,001.236,601.219,001.237,0092K31
01/08/2019-0,08%-1,001.234,001.237,971.200,001.237,98163K57
31/07/20190,86%10,501.235,001.224,501.224,501.237,0054K13
30/07/2019-0,04%-0,511.224,501.225,011.224,501.237,9880K20
29/07/2019-0,45%-5,491.225,011.230,501.224,011.234,9823K15
26/07/20190,04%0,501.230,501.230,001.229,501.238,9920K13
25/07/2019-0,40%-5,001.230,001.240,001.230,001.240,00141K28
24/07/20190,32%4,001.235,001.230,971.230,971.239,96141K34
23/07/20190,08%1,001.231,001.230,031.230,001.231,4141K10
22/07/2019-1,61%-20,101.230,001.250,101.220,001.250,10173K54


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br