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: MRFG3

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
23/01/20200,33%0,0412,1411,9111,8312,32147M25.561
22/01/2020-2,02%-0,2512,1012,3011,6612,30327M42.168
21/01/20200,65%0,0812,3512,2412,1612,48108M18.886
20/01/20201,40%0,1712,2712,2112,0612,39110M15.222
17/01/20200,00%0,0012,1012,1011,9312,44168M24.963
16/01/20201,60%0,1912,1011,9911,8512,56300M47.993
15/01/20204,84%0,5511,9111,4011,4011,96259M47.740
14/01/20202,81%0,3111,3611,1811,1711,48165M26.206
13/01/20202,79%0,3011,0510,8510,8011,05114M27.611
10/01/2020-1,47%-0,1610,7511,0210,6311,12150M26.295
09/01/20202,35%0,2510,9110,7510,7211,15247M35.314
08/01/20202,50%0,2610,6610,4010,3610,70173M31.342
07/01/20203,07%0,3110,4010,2110,1810,47212M35.296
06/01/2020-1,85%-0,1910,0910,2010,0310,25110M21.878
03/01/20202,19%0,2210,289,909,6910,34187M25.145
02/01/20201,00%0,1010,0610,089,9810,18149M27.962
30/12/20192,05%0,209,969,829,7010,00172M30.440
27/12/20190,72%0,079,769,829,629,90169M28.225
26/12/20193,09%0,299,699,559,429,75242M41.627
23/12/2019-0,95%-0,099,409,599,259,69252M44.491
20/12/2019-2,37%-0,239,499,809,379,99321M52.582
19/12/2019-5,17%-0,539,7210,209,7210,20245M40.448
18/12/2019-4,21%-0,4510,2510,3010,1110,42280M46.510
17/12/2019-1,56%-0,1710,7010,9010,7010,9656M14.901
16/12/2019-0,37%-0,0410,8710,9510,8111,0543M10.472
13/12/2019-0,55%-0,0610,9111,0210,8911,0935M12.067
12/12/2019-1,17%-0,1310,9711,1110,8511,2948M12.662
11/12/2019-0,80%-0,0911,1011,2011,0611,4052M13.351
10/12/20192,94%0,3211,1910,8010,8011,2040M9.605
09/12/2019-2,07%-0,2310,8711,1110,8011,1457M13.938
06/12/20190,27%0,0311,1011,1511,0911,2130M8.749
05/12/20190,82%0,0911,0710,9810,9811,1733M10.223
04/12/2019-2,57%-0,2910,9811,3110,9311,4564M16.532
03/12/20193,87%0,4211,2710,8710,8711,3780M18.285
02/12/20191,40%0,1510,8510,7310,7210,9045M12.626
29/11/2019-0,83%-0,0910,7010,8310,6410,9643M10.483
28/11/20190,19%0,0210,7910,8210,7711,0041M10.249
27/11/20190,28%0,0310,7710,8310,6311,0085M19.410
26/11/2019-4,62%-0,5210,7411,1010,7411,53157M33.982
25/11/20195,33%0,5711,2610,8110,8011,37117M21.914
22/11/2019-1,47%-0,1610,6910,8510,5810,8872M20.458
21/11/2019-3,90%-0,4410,8511,2910,7111,2991M19.837
19/11/20192,45%0,2711,2911,1511,1111,3575M19.075
18/11/20195,56%0,5811,0210,7510,7011,1193M21.325
14/11/2019-2,16%-0,2310,4410,7010,2910,7857M15.486
13/11/2019-1,11%-0,1210,6710,8510,4710,9979M23.924
12/11/2019-4,00%-0,4510,7911,5010,7711,68100M23.898
11/11/20191,72%0,1911,2410,9510,7611,2451M12.210
08/11/2019-2,56%-0,2911,0511,2410,9211,4248M16.697
07/11/20194,04%0,4411,3410,9210,9211,3459M12.983
06/11/2019-0,18%-0,0210,9010,8910,8211,0852M11.315
05/11/2019-0,46%-0,0510,9210,9710,7511,0730M8.695
04/11/20191,20%0,1310,9711,0010,8111,1437M10.167
01/11/20190,84%0,0910,8410,7310,6310,9832M11.342
31/10/2019-2,63%-0,2910,7511,0510,7111,0841M11.235
30/10/2019-0,54%-0,0611,0411,0510,9011,2038M11.095
29/10/2019-0,09%-0,0111,1011,1810,9611,2638M10.845
28/10/2019-2,37%-0,2711,1111,3811,1111,4637M10.269
25/10/20191,16%0,1311,3811,3611,3311,6457M14.940
24/10/2019-2,09%-0,2411,2511,5211,1911,6444M15.491
23/10/2019-3,12%-0,3711,4911,9611,4912,1478M18.113
22/10/20192,68%0,3111,8611,6411,6111,8845M12.544
21/10/2019-0,86%-0,1011,5511,7911,4911,7928M9.097
18/10/20190,69%0,0811,6511,6011,6011,8735M9.941
17/10/20191,22%0,1411,5711,4711,4511,9071M16.309
16/10/20190,00%0,0011,4311,4611,3211,5361M10.083
15/10/2019-0,70%-0,0811,4311,4711,4011,6431M9.929
14/10/2019-1,29%-0,1511,5111,6411,3711,7234M8.967
11/10/20191,83%0,2111,6611,4511,3711,7335M11.793
10/10/2019-0,35%-0,0411,4511,5311,4111,7031M8.726
09/10/20190,17%0,0211,4911,5811,0711,6484M25.923
08/10/2019-3,12%-0,3711,4711,8211,4411,9443M12.630
07/10/2019-0,25%-0,0311,8411,8011,6711,9162M23.726
04/10/20192,15%0,2511,8711,6211,4611,8970M13.787
03/10/2019-0,34%-0,0411,6211,7611,4211,8569M20.199
02/10/20190,09%0,0111,6611,5911,3111,95151M29.256
01/10/20195,72%0,6311,6511,0710,9911,79106M23.161
30/09/20190,27%0,0311,0210,9910,8711,2146M12.202
27/09/20190,46%0,0510,9910,9710,7911,0966M17.794
26/09/2019-2,76%-0,3110,9411,3610,6511,54127M30.962
25/09/2019-0,79%-0,0911,2511,4011,0612,10157M36.355
24/09/20192,72%0,3011,3411,1110,9711,4373M17.485
23/09/20190,36%0,0411,0411,0710,8511,3676M18.673
20/09/20194,46%0,4711,0010,4910,4911,0071M20.403
19/09/20196,80%0,6710,539,929,9110,75102M30.258
18/09/2019-0,60%-0,069,869,909,7610,0432M11.962
17/09/20190,81%0,089,929,829,8210,0845M13.777
16/09/20192,61%0,259,849,709,3510,1072M22.243
13/09/20196,44%0,589,599,109,059,6059M19.884
12/09/20190,45%0,049,019,058,969,1027M10.698
11/09/20190,79%0,078,979,008,869,0539M12.370
10/09/20190,00%0,008,909,108,749,1761M22.963
09/09/20193,85%0,338,908,838,699,3879M24.015
06/09/20190,00%0,008,578,568,418,6922M8.983
05/09/20190,59%0,058,578,608,438,6025M12.190
04/09/20190,24%0,028,528,608,408,7333M13.467
03/09/20191,92%0,168,508,338,298,6565M22.909
02/09/2019-0,12%-0,018,348,458,278,4918M6.841
30/08/20191,95%0,168,358,228,228,4946M14.151
29/08/20196,78%0,528,197,697,628,2250M15.858
28/08/2019-0,26%-0,027,677,737,497,8346M14.167
27/08/2019-1,41%-0,117,697,777,697,9235M13.446
26/08/2019-2,26%-0,187,808,067,728,0730M10.804
23/08/2019-2,44%-0,207,988,077,788,3258M22.806
22/08/20194,07%0,328,187,927,798,1864M19.452
21/08/20192,88%0,227,867,717,577,8632M10.086
20/08/2019-0,13%-0,017,647,687,437,7930M12.495
19/08/2019-1,16%-0,097,657,817,587,9226M9.697
16/08/2019-0,39%-0,037,747,837,517,8464M23.494
15/08/2019-0,64%-0,057,777,977,577,98133M38.240
14/08/2019-1,01%-0,087,827,947,627,9933M15.176
13/08/2019-2,23%-0,187,908,107,748,2862M19.546
12/08/20193,59%0,288,087,767,708,16127M19.820
09/08/20191,56%0,127,807,717,617,8452M11.740
08/08/20192,26%0,177,687,557,527,8556M14.948
07/08/20191,62%0,127,517,377,227,5570M19.157
06/08/20197,41%0,517,397,047,007,42107M21.271
05/08/20191,03%0,076,886,716,656,8849M17.657
02/08/20191,79%0,126,816,666,486,8636M11.929
01/08/20190,90%0,066,696,676,656,8534M12.403
31/07/2019-0,90%-0,066,636,676,556,7416M8.019
30/07/20191,83%0,126,696,586,556,7218M6.968
29/07/2019-0,30%-0,026,576,666,536,6615M5.711
26/07/20190,61%0,046,596,606,566,6529M8.594
25/07/20190,77%0,056,556,556,456,5829M10.122
24/07/20191,25%0,086,506,476,406,5830M12.175
23/07/20190,94%0,066,426,416,366,4728M7.971
22/07/2019-1,40%-0,096,366,506,356,5027M14.097
19/07/2019-1,38%-0,096,456,576,456,5725M6.986
18/07/2019-0,46%-0,036,546,576,516,6217M7.592
17/07/20191,08%0,076,576,586,456,5824M10.130
16/07/2019-2,26%-0,156,506,676,476,6929M10.258
15/07/2019-2,06%-0,146,656,816,626,8237M9.950
12/07/2019--6,796,906,786,9448M16.599


*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