Cotação atual, histórico e gráfico do papel: MBRF3

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 MBRF3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/01/2026	-0,05%	-0,01	19,61	19,71	19,54	19,85	80M	11.811
15/01/2026	0,93%	0,18	19,62	19,48	19,37	19,78	125M	12.849
14/01/2026	0,78%	0,15	19,44	19,38	19,08	19,45	73M	10.184
13/01/2026	-2,48%	-0,49	19,29	19,71	18,95	19,82	124M	15.586
12/01/2026	4,11%	0,78	19,78	19,05	18,96	19,87	591M	14.856
09/01/2026	1,93%	0,36	19,00	18,75	18,49	19,00	132M	7.844
08/01/2026	0,11%	0,02	18,64	18,65	18,19	18,82	222M	11.556

07/01/2026	-2,87%	-0,55	18,62	19,19	18,62	19,24	1.029M	17.002
06/01/2026	0,37%	0,07	19,17	19,34	18,83	19,44	143M	13.722
05/01/2026	-2,75%	-0,54	19,10	19,46	19,10	19,94	101M	11.874
02/01/2026	-1,70%	-0,34	19,64	19,86	19,01	19,98	261M	19.499
30/12/2025	0,20%	0,04	19,98	19,95	19,75	20,16	107M	8.824
29/12/2025	-0,35%	-0,07	19,94	19,89	19,73	20,10	87M	8.786
26/12/2025	2,46%	0,48	20,01	19,41	19,41	20,06	81M	8.299
23/12/2025	1,35%	0,26	19,53	19,27	19,14	19,67	87M	8.661
22/12/2025	-1,38%	-0,27	19,27	19,60	18,90	19,60	117M	10.996
19/12/2025	-0,10%	-0,02	19,54	19,60	19,32	19,69	182M	19.387
18/12/2025	0,05%	0,01	19,56	19,56	19,26	19,85	129M	14.060
17/12/2025	-0,41%	-0,08	19,55	19,63	19,21	19,68	146M	19.983
16/12/2025	-2,82%	-0,57	19,63	19,96	19,14	20,13	186M	20.743
15/12/2025	1,71%	0,34	20,20	19,98	19,68	20,23	127M	16.442
12/12/2025	1,07%	0,21	19,86	19,68	19,60	19,98	117M	12.919
11/12/2025	0,15%	0,03	19,65	19,60	19,50	19,97	155M	15.170
10/12/2025	0,56%	0,11	19,62	19,45	19,25	20,04	189M	16.357
09/12/2025	-0,10%	-0,02	19,51	19,50	18,98	19,53	171M	16.005
08/12/2025	0,21%	0,04	19,53	19,62	19,37	19,79	121M	14.810
05/12/2025	-2,84%	-0,57	19,49	20,07	19,41	20,51	234M	22.220
04/12/2025	4,42%	0,85	20,06	19,36	19,21	20,06	251M	25.660
03/12/2025	4,23%	0,78	19,21	18,57	18,47	19,21	231M	21.507
02/12/2025	0,38%	0,07	18,43	18,47	18,13	18,64	221M	27.224
01/12/2025	-5,02%	-0,97	18,36	19,40	17,73	19,49	309M	20.232
28/11/2025	-1,43%	-0,28	19,33	19,50	19,25	19,84	209M	15.922
27/11/2025	-2,19%	-0,44	19,61	20,15	19,54	20,15	97M	10.320
26/11/2025	-0,35%	-0,07	20,05	20,30	19,77	20,74	258M	25.495
25/11/2025	-3,27%	-0,68	20,12	20,83	19,97	20,87	193M	22.277
24/11/2025	0,48%	0,10	20,80	21,00	20,54	21,64	884M	49.713
21/11/2025	-3,77%	-0,81	20,70	22,15	20,47	22,28	467M	34.923
19/11/2025	-8,62%	-2,03	21,51	23,74	21,48	24,51	487M	41.636
18/11/2025	-8,05%	-2,06	23,54	25,51	23,09	26,83	647M	53.483
17/11/2025	4,92%	1,20	25,60	24,63	24,44	25,78	486M	50.919
14/11/2025	11,98%	2,61	24,40	21,70	21,64	24,40	406M	40.876
13/11/2025	4,36%	0,91	21,79	21,08	20,60	21,80	201M	28.007
12/11/2025	2,86%	0,58	20,88	20,30	20,01	21,13	181M	26.077
11/11/2025	8,15%	1,53	20,30	19,34	19,16	20,66	321M	31.730
10/11/2025	2,85%	0,52	18,77	18,41	18,38	19,12	179M	20.141
07/11/2025	5,86%	1,01	18,25	17,43	17,41	18,75	242M	18.857
06/11/2025	-3,31%	-0,59	17,24	17,78	17,19	17,90	113M	16.049
05/11/2025	1,54%	0,27	17,83	17,69	17,51	17,93	119M	15.156
04/11/2025	0,06%	0,01	17,56	17,55	17,50	18,16	244M	21.629
03/11/2025	-1,79%	-0,32	17,55	18,10	17,41	18,10	139M	16.682
31/10/2025	2,82%	0,49	17,87	17,51	17,32	17,98	188M	20.280
30/10/2025	1,94%	0,33	17,38	17,10	16,86	18,35	293M	26.225
29/10/2025	-7,84%	-1,45	17,05	18,89	17,05	19,21	445M	37.698
28/10/2025	15,62%	2,50	18,50	16,09	15,99	19,88	761M	68.486
27/10/2025	6,45%	0,97	16,00	15,48	15,46	16,50	260M	31.884
24/10/2025	-1,51%	-0,23	15,03	15,30	14,59	15,48	244M	26.628
23/10/2025	-2,86%	-0,45	15,26	15,74	15,26	15,99	138M	15.577
22/10/2025	0,38%	0,06	15,71	15,66	15,39	15,85	143M	11.993
21/10/2025	-0,70%	-0,11	15,65	15,70	15,30	15,80	200M	17.093
20/10/2025	0,57%	0,09	15,76	15,75	15,48	16,12	233M	17.967
17/10/2025	1,36%	0,21	15,67	15,25	15,10	15,69	167M	16.938
16/10/2025	0,85%	0,13	15,46	15,50	14,90	15,74	306M	31.830
15/10/2025	0,20%	0,03	15,33	15,24	14,80	15,43	341M	31.701
14/10/2025	-3,71%	-0,59	15,30	15,83	15,27	15,90	217M	23.466
13/10/2025	-4,16%	-0,69	15,89	16,62	15,86	16,69	182M	26.573
10/10/2025	-1,37%	-0,23	16,58	16,82	16,47	16,90	188M	16.601
09/10/2025	-4,27%	-0,75	16,81	17,58	16,62	17,68	347M	31.135
08/10/2025	0,29%	0,05	17,56	17,50	17,36	17,86	178M	21.999
07/10/2025	-2,07%	-0,37	17,51	17,71	17,16	18,00	277M	20.621
06/10/2025	-1,76%	-0,32	17,88	18,21	17,54	18,25	185M	15.637
03/10/2025	-3,55%	-0,67	18,20	18,85	18,15	18,93	261M	19.518
02/10/2025	-2,83%	-0,55	18,87	19,47	18,85	19,47	224M	20.667
01/10/2025	0,00%	0,00	19,42	19,46	18,83	19,57	353M	29.091
30/09/2025	0,05%	0,01	19,42	19,65	18,78	19,73	307M	35.966
29/09/2025	0,57%	0,11	19,41	19,50	19,41	20,03	184M	18.645
26/09/2025	-1,88%	-0,37	19,30	19,41	19,23	19,67	176M	15.955
25/09/2025	-0,25%	-0,05	19,67	19,80	19,15	19,89	225M	22.939
24/09/2025	0,10%	0,02	19,72	20,12	19,57	20,36	238M	22.254
23/09/2025	-	-	19,70	21,20	19,70	21,62	209M	24.491

Date,Open,High,Low,Close,Volume
16-Jan-26,19.71,19.85,19.54,19.61,80155359
15-Jan-26,19.48,19.78,19.37,19.62,125460609
14-Jan-26,19.38,19.45,19.08,19.44,72500661
13-Jan-26,19.71,19.82,18.95,19.29,123634356
12-Jan-26,19.05,19.87,18.96,19.78,591184940
09-Jan-26,18.75,19.00,18.49,19.00,131505606
08-Jan-26,18.65,18.82,18.19,18.64,222391305
07-Jan-26,19.19,19.24,18.62,18.62,1028728095
06-Jan-26,19.34,19.44,18.83,19.17,142571343
05-Jan-26,19.46,19.94,19.10,19.10,101491805
02-Jan-26,19.86,19.98,19.01,19.64,261230924
30-Dec-25,19.95,20.16,19.75,19.98,107362131
29-Dec-25,19.89,20.10,19.73,19.94,87466590
26-Dec-25,19.41,20.06,19.41,20.01,80535218
23-Dec-25,19.27,19.67,19.14,19.53,87440421
22-Dec-25,19.60,19.60,18.90,19.27,116932461
19-Dec-25,19.60,19.69,19.32,19.54,182237395
18-Dec-25,19.56,19.85,19.26,19.56,129246749
17-Dec-25,19.63,19.68,19.21,19.55,145703940
16-Dec-25,19.96,20.13,19.14,19.63,186156262
15-Dec-25,19.98,20.23,19.68,20.20,126706517
12-Dec-25,19.68,19.98,19.60,19.86,117356594
11-Dec-25,19.60,19.97,19.50,19.65,154661878
10-Dec-25,19.45,20.04,19.25,19.62,189072941
09-Dec-25,19.50,19.53,18.98,19.51,170625716
08-Dec-25,19.62,19.79,19.37,19.53,120792571
05-Dec-25,20.07,20.51,19.41,19.49,234036858
04-Dec-25,19.36,20.06,19.21,20.06,250500476
03-Dec-25,18.57,19.21,18.47,19.21,231407642
02-Dec-25,18.47,18.64,18.13,18.43,221084589
01-Dec-25,19.40,19.49,17.73,18.36,308959290
28-Nov-25,19.50,19.84,19.25,19.33,208732468
27-Nov-25,20.15,20.15,19.54,19.61,97448750
26-Nov-25,20.30,20.74,19.77,20.05,257720383
25-Nov-25,20.83,20.87,19.97,20.12,192914293
24-Nov-25,21.00,21.64,20.54,20.80,884076125
21-Nov-25,22.15,22.28,20.47,20.70,467412320
19-Nov-25,23.74,24.51,21.48,21.51,486544843
18-Nov-25,25.51,26.83,23.09,23.54,646824859
17-Nov-25,24.63,25.78,24.44,25.60,486436681
14-Nov-25,21.70,24.40,21.64,24.40,405817485
13-Nov-25,21.08,21.80,20.60,21.79,200782662
12-Nov-25,20.30,21.13,20.01,20.88,180885514
11-Nov-25,19.34,20.66,19.16,20.30,320855072
10-Nov-25,18.41,19.12,18.38,18.77,179085017
07-Nov-25,17.43,18.75,17.41,18.25,242400594
06-Nov-25,17.78,17.90,17.19,17.24,113344811
05-Nov-25,17.69,17.93,17.51,17.83,118615064
04-Nov-25,17.55,18.16,17.50,17.56,244458562
03-Nov-25,18.10,18.10,17.41,17.55,139471039
31-Oct-25,17.51,17.98,17.32,17.87,187563565
30-Oct-25,17.10,18.35,16.86,17.38,292681873
29-Oct-25,18.89,19.21,17.05,17.05,444939756
28-Oct-25,16.09,19.88,15.99,18.50,761404324
27-Oct-25,15.48,16.50,15.46,16.00,260030628
24-Oct-25,15.30,15.48,14.59,15.03,244224218
23-Oct-25,15.74,15.99,15.26,15.26,138289540
22-Oct-25,15.66,15.85,15.39,15.71,143427883
21-Oct-25,15.70,15.80,15.30,15.65,200280045
20-Oct-25,15.75,16.12,15.48,15.76,232673495
17-Oct-25,15.25,15.69,15.10,15.67,166621583
16-Oct-25,15.50,15.74,14.90,15.46,305555071
15-Oct-25,15.24,15.43,14.80,15.33,341389864
14-Oct-25,15.83,15.90,15.27,15.30,216758287
13-Oct-25,16.62,16.69,15.86,15.89,181906275
10-Oct-25,16.82,16.90,16.47,16.58,188014750
09-Oct-25,17.58,17.68,16.62,16.81,347470978
08-Oct-25,17.50,17.86,17.36,17.56,177563165
07-Oct-25,17.71,18.00,17.16,17.51,276929464
06-Oct-25,18.21,18.25,17.54,17.88,184863305
03-Oct-25,18.85,18.93,18.15,18.20,261238745
02-Oct-25,19.47,19.47,18.85,18.87,224242226
01-Oct-25,19.46,19.57,18.83,19.42,352767276
30-Sep-25,19.65,19.73,18.78,19.42,307158075
29-Sep-25,19.50,20.03,19.41,19.41,183942142
26-Sep-25,19.41,19.67,19.23,19.30,175551552
25-Sep-25,19.80,19.89,19.15,19.67,225180202
24-Sep-25,20.12,20.36,19.57,19.72,237985084
23-Sep-25,21.20,21.62,19.70,19.70,209429887

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MBRF3