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
03/06/2026	-0,44%	-0,07	15,78	15,75	15,37	16,20	161M	17.286
02/06/2026	0,13%	0,02	15,85	15,84	15,65	16,05	105M	15.873
01/06/2026	-1,12%	-0,18	15,83	16,02	15,40	16,11	132M	16.274
29/05/2026	-1,72%	-0,28	16,01	16,25	15,68	16,36	287M	26.157
28/05/2026	0,00%	0,00	16,29	16,25	15,97	16,47	103M	12.508
27/05/2026	-0,43%	-0,07	16,29	16,50	15,96	16,55	133M	11.253
26/05/2026	0,74%	0,12	16,36	16,22	15,87	16,44	83M	12.013
25/05/2026	-2,17%	-0,36	16,24	16,84	16,22	16,85	64M	9.326
22/05/2026	-4,05%	-0,70	16,60	17,14	16,60	17,14	95M	15.834
21/05/2026	-2,09%	-0,37	17,30	17,50	17,30	17,93	98M	16.214
20/05/2026	7,09%	1,17	17,67	16,55	16,51	17,83	155M	24.818
19/05/2026	-1,84%	-0,31	16,50	16,78	16,02	16,78	139M	20.490
18/05/2026	-3,50%	-0,61	16,81	17,27	16,73	17,42	111M	15.121
15/05/2026	0,00%	0,00	17,42	17,46	17,14	17,87	171M	24.161
14/05/2026	2,89%	0,49	17,42	17,15	16,96	18,07	175M	27.832
13/05/2026	0,24%	0,04	16,93	16,95	16,85	17,57	131M	21.074
12/05/2026	0,30%	0,05	16,89	16,80	16,80	17,17	78M	18.011
11/05/2026	-2,43%	-0,42	16,84	17,13	16,84	17,25	58M	10.051
08/05/2026	1,47%	0,25	17,26	17,08	16,99	17,29	73M	16.821
07/05/2026	-4,38%	-0,78	17,01	17,79	16,96	17,85	133M	19.359
06/05/2026	0,79%	0,14	17,79	17,81	17,60	17,98	61M	8.928
05/05/2026	-1,94%	-0,35	17,65	17,90	17,59	18,21	84M	14.004
04/05/2026	3,27%	0,57	18,00	17,70	17,61	18,13	87M	16.020
30/04/2026	0,23%	0,04	17,43	17,50	17,37	17,80	91M	12.635
29/04/2026	-3,87%	-0,70	17,39	18,07	17,38	18,07	109M	19.175
28/04/2026	-0,39%	-0,07	18,09	18,00	17,82	18,30	103M	15.677
27/04/2026	0,33%	0,06	18,16	18,20	17,84	18,27	80M	11.593
24/04/2026	-0,98%	-0,18	18,10	18,36	18,00	18,73	89M	14.289
23/04/2026	-2,19%	-0,41	18,28	18,73	18,28	18,79	80M	14.010
22/04/2026	-4,50%	-0,88	18,69	19,45	18,60	19,58	146M	14.154
20/04/2026	-0,20%	-0,04	19,57	19,69	19,47	19,76	130M	8.602
17/04/2026	-0,20%	-0,04	19,61	19,84	19,39	19,95	148M	19.736
16/04/2026	0,26%	0,05	19,65	19,88	19,25	20,00	158M	19.234
15/04/2026	-10,38%	-2,27	19,60	19,90	19,23	20,12	1.960M	47.544
14/04/2026	4,14%	0,87	21,87	21,11	21,10	22,45	266M	32.817
13/04/2026	5,90%	1,17	21,00	20,29	19,88	21,00	174M	18.343
10/04/2026	3,01%	0,58	19,83	19,40	19,16	19,83	130M	15.963
09/04/2026	-2,83%	-0,56	19,25	20,02	19,25	20,23	272M	27.966
08/04/2026	-1,25%	-0,25	19,81	20,80	19,81	21,37	306M	30.826
07/04/2026	-2,19%	-0,45	20,06	20,51	19,77	20,51	151M	22.547
06/04/2026	-1,35%	-0,28	20,51	20,80	20,39	21,48	140M	16.221
02/04/2026	0,00%	0,00	20,79	20,64	20,01	21,68	205M	22.064
01/04/2026	-3,93%	-0,85	20,79	21,41	20,66	21,55	337M	33.992
31/03/2026	-3,09%	-0,69	21,64	22,58	21,16	22,81	217M	25.240
30/03/2026	2,29%	0,50	22,33	22,00	21,86	22,74	231M	22.536
27/03/2026	6,07%	1,25	21,83	20,52	20,24	21,83	212M	20.493
26/03/2026	4,20%	0,83	20,58	19,50	19,44	20,58	125M	15.253
25/03/2026	0,66%	0,13	19,75	19,92	19,30	20,22	162M	20.667
24/03/2026	3,37%	0,64	19,62	18,90	18,18	19,99	269M	35.153
23/03/2026	14,34%	2,38	18,98	16,99	16,63	19,50	317M	28.570
20/03/2026	-2,70%	-0,46	16,60	16,96	15,64	17,03	558M	39.984
19/03/2026	0,18%	0,03	17,06	16,90	16,76	17,33	585M	30.077
18/03/2026	2,47%	0,41	17,03	16,49	16,26	17,41	206M	28.759
17/03/2026	-1,25%	-0,21	16,62	16,93	16,62	17,15	105M	16.466
16/03/2026	-0,41%	-0,07	16,83	17,15	16,73	17,38	163M	23.518
13/03/2026	-0,53%	-0,09	16,90	16,98	16,79	17,40	147M	16.867
12/03/2026	3,16%	0,52	16,99	16,37	16,16	16,99	174M	19.514
11/03/2026	-4,24%	-0,73	16,47	17,11	16,39	17,15	165M	15.676
10/03/2026	-2,60%	-0,46	17,20	17,79	17,20	17,85	153M	15.163
09/03/2026	-2,27%	-0,41	17,66	17,87	17,41	18,12	149M	14.368
06/03/2026	-1,69%	-0,31	18,07	18,45	17,93	18,57	125M	15.902
05/03/2026	-5,65%	-1,10	18,38	19,52	18,38	19,54	184M	18.063
04/03/2026	-0,31%	-0,06	19,48	20,03	19,07	20,23	175M	12.689
03/03/2026	-4,78%	-0,98	19,54	20,00	19,50	20,40	165M	22.847
02/03/2026	-0,77%	-0,16	20,52	20,35	20,17	20,93	131M	15.771
27/02/2026	2,17%	0,44	20,68	20,20	20,00	21,00	217M	18.304
26/02/2026	-0,30%	-0,06	20,24	20,33	20,01	20,39	178M	11.474
25/02/2026	-0,68%	-0,14	20,30	20,57	20,14	21,17	163M	16.009
24/02/2026	4,66%	0,91	20,44	19,60	19,49	20,81	1.101M	24.776
23/02/2026	3,88%	0,73	19,53	18,77	18,46	19,53	178M	15.953
20/02/2026	0,21%	0,04	18,80	18,64	18,29	18,92	511M	16.770
19/02/2026	1,24%	0,23	18,76	18,57	18,57	18,94	90M	12.376
18/02/2026	-1,44%	-0,27	18,53	18,73	18,19	18,78	139M	13.083
13/02/2026	-0,63%	-0,12	18,80	18,70	18,51	18,80	106M	9.290
12/02/2026	-0,79%	-0,15	18,92	19,07	18,66	19,07	128M	12.734
11/02/2026	2,09%	0,39	19,07	18,80	18,66	19,18	120M	13.266
10/02/2026	-1,42%	-0,27	18,68	18,95	18,64	19,12	137M	8.940
09/02/2026	0,69%	0,13	18,95	18,86	18,84	19,14	100M	11.191
06/02/2026	-0,32%	-0,06	18,82	18,86	18,57	19,00	88M	10.162
05/02/2026	-0,21%	-0,04	18,88	18,97	18,63	19,10	92M	11.272
04/02/2026	-1,92%	-0,37	18,92	19,10	18,36	19,24	162M	16.300
03/02/2026	2,23%	0,42	19,29	19,08	19,02	19,44	122M	14.061
02/02/2026	1,07%	0,20	18,87	18,70	18,70	19,13	97M	11.816
30/01/2026	-0,27%	-0,05	18,67	18,68	18,57	18,92	102M	10.640
29/01/2026	-1,63%	-0,31	18,72	19,10	18,46	19,12	147M	15.231
28/01/2026	-2,51%	-0,49	19,03	19,63	18,54	19,83	333M	20.743
27/01/2026	-1,11%	-0,22	19,52	20,00	18,96	20,00	236M	23.460
26/01/2026	-3,57%	-0,73	19,74	20,47	19,74	20,75	180M	16.131
23/01/2026	2,35%	0,47	20,47	20,10	19,35	20,71	193M	23.478
22/01/2026	1,83%	0,36	20,00	19,73	19,67	20,53	187M	26.508
21/01/2026	1,71%	0,33	19,64	19,46	19,33	20,07	131M	13.525
20/01/2026	0,16%	0,03	19,31	19,24	19,10	19,82	77M	10.088
19/01/2026	-1,68%	-0,33	19,28	19,55	19,05	19,56	68M	8.513
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	-	-	24,40	21,70	21,64	24,40	406M	40.876

Date,Open,High,Low,Close,Volume
03-Jun-26,15.75,16.20,15.37,15.78,160954159
02-Jun-26,15.84,16.05,15.65,15.85,104888775
01-Jun-26,16.02,16.11,15.40,15.83,132112542
29-May-26,16.25,16.36,15.68,16.01,287235165
28-May-26,16.25,16.47,15.97,16.29,102907652
27-May-26,16.50,16.55,15.96,16.29,132839600
26-May-26,16.22,16.44,15.87,16.36,83173336
25-May-26,16.84,16.85,16.22,16.24,63993795
22-May-26,17.14,17.14,16.60,16.60,95172360
21-May-26,17.50,17.93,17.30,17.30,97811936
20-May-26,16.55,17.83,16.51,17.67,154533293
19-May-26,16.78,16.78,16.02,16.50,138920466
18-May-26,17.27,17.42,16.73,16.81,111434415
15-May-26,17.46,17.87,17.14,17.42,170911635
14-May-26,17.15,18.07,16.96,17.42,175214582
13-May-26,16.95,17.57,16.85,16.93,130752215
12-May-26,16.80,17.17,16.80,16.89,77903803
11-May-26,17.13,17.25,16.84,16.84,57685583
08-May-26,17.08,17.29,16.99,17.26,73252091
07-May-26,17.79,17.85,16.96,17.01,132721195
06-May-26,17.81,17.98,17.60,17.79,61013586
05-May-26,17.90,18.21,17.59,17.65,83661311
04-May-26,17.70,18.13,17.61,18.00,87470465
30-Apr-26,17.50,17.80,17.37,17.43,91209563
29-Apr-26,18.07,18.07,17.38,17.39,108761505
28-Apr-26,18.00,18.30,17.82,18.09,103032470
27-Apr-26,18.20,18.27,17.84,18.16,80343808
24-Apr-26,18.36,18.73,18.00,18.10,88761397
23-Apr-26,18.73,18.79,18.28,18.28,79599674
22-Apr-26,19.45,19.58,18.60,18.69,145506692
20-Apr-26,19.69,19.76,19.47,19.57,130186206
17-Apr-26,19.84,19.95,19.39,19.61,148144653
16-Apr-26,19.88,20.00,19.25,19.65,158321902
15-Apr-26,19.90,20.12,19.23,19.60,1959561490
14-Apr-26,21.11,22.45,21.10,21.87,266322919
13-Apr-26,20.29,21.00,19.88,21.00,174487278
10-Apr-26,19.40,19.83,19.16,19.83,129735340
09-Apr-26,20.02,20.23,19.25,19.25,272351375
08-Apr-26,20.80,21.37,19.81,19.81,305817954
07-Apr-26,20.51,20.51,19.77,20.06,151210047
06-Apr-26,20.80,21.48,20.39,20.51,139745799
02-Apr-26,20.64,21.68,20.01,20.79,204945356
01-Apr-26,21.41,21.55,20.66,20.79,336914297
31-Mar-26,22.58,22.81,21.16,21.64,217190217
30-Mar-26,22.00,22.74,21.86,22.33,231376855
27-Mar-26,20.52,21.83,20.24,21.83,211707460
26-Mar-26,19.50,20.58,19.44,20.58,125175221
25-Mar-26,19.92,20.22,19.30,19.75,161978081
24-Mar-26,18.90,19.99,18.18,19.62,269170291
23-Mar-26,16.99,19.50,16.63,18.98,317347226
20-Mar-26,16.96,17.03,15.64,16.60,558439122
19-Mar-26,16.90,17.33,16.76,17.06,584502439
18-Mar-26,16.49,17.41,16.26,17.03,206154909
17-Mar-26,16.93,17.15,16.62,16.62,104916216
16-Mar-26,17.15,17.38,16.73,16.83,162522000
13-Mar-26,16.98,17.40,16.79,16.90,146643324
12-Mar-26,16.37,16.99,16.16,16.99,173807017
11-Mar-26,17.11,17.15,16.39,16.47,164734333
10-Mar-26,17.79,17.85,17.20,17.20,153303887
09-Mar-26,17.87,18.12,17.41,17.66,148668467
06-Mar-26,18.45,18.57,17.93,18.07,125043313
05-Mar-26,19.52,19.54,18.38,18.38,184202567
04-Mar-26,20.03,20.23,19.07,19.48,175399474
03-Mar-26,20.00,20.40,19.50,19.54,164973986
02-Mar-26,20.35,20.93,20.17,20.52,130831168
27-Feb-26,20.20,21.00,20.00,20.68,217170836
26-Feb-26,20.33,20.39,20.01,20.24,177970439
25-Feb-26,20.57,21.17,20.14,20.30,163478403
24-Feb-26,19.60,20.81,19.49,20.44,1100539007
23-Feb-26,18.77,19.53,18.46,19.53,177777628
20-Feb-26,18.64,18.92,18.29,18.80,511382971
19-Feb-26,18.57,18.94,18.57,18.76,89997342
18-Feb-26,18.73,18.78,18.19,18.53,139460244
13-Feb-26,18.70,18.80,18.51,18.80,106135338
12-Feb-26,19.07,19.07,18.66,18.92,127738344
11-Feb-26,18.80,19.18,18.66,19.07,120066850
10-Feb-26,18.95,19.12,18.64,18.68,137141976
09-Feb-26,18.86,19.14,18.84,18.95,100210740
06-Feb-26,18.86,19.00,18.57,18.82,87514383
05-Feb-26,18.97,19.10,18.63,18.88,92419296
04-Feb-26,19.10,19.24,18.36,18.92,162259852
03-Feb-26,19.08,19.44,19.02,19.29,121912907
02-Feb-26,18.70,19.13,18.70,18.87,96834588
30-Jan-26,18.68,18.92,18.57,18.67,101557333
29-Jan-26,19.10,19.12,18.46,18.72,146550644
28-Jan-26,19.63,19.83,18.54,19.03,333359147
27-Jan-26,20.00,20.00,18.96,19.52,236113813
26-Jan-26,20.47,20.75,19.74,19.74,180213954
23-Jan-26,20.10,20.71,19.35,20.47,192609002
22-Jan-26,19.73,20.53,19.67,20.00,187243298
21-Jan-26,19.46,20.07,19.33,19.64,130701217
20-Jan-26,19.24,19.82,19.10,19.31,77343650
19-Jan-26,19.55,19.56,19.05,19.28,68066852
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

*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