papéis
login
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

empresa: mrfg3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/20212,42%0,4519,0618,7518,6519,14172M25.261
11/06/2021-0,21%-0,0418,6118,5918,3418,92153M19.890
10/06/20211,19%0,2218,6518,4318,1618,72159M21.293
09/06/20211,49%0,2718,4318,1817,9518,47159M22.069
08/06/2021-0,77%-0,1418,1618,3317,7018,33292M32.879
07/06/2021-2,24%-0,4218,3018,7118,2118,73232M26.328
04/06/2021-1,27%-0,2418,7219,0518,3519,12233M47.611
02/06/20212,60%0,4818,9618,5418,5419,45354M39.326
01/06/20210,60%0,1118,4818,4118,1918,59209M27.044
31/05/20210,66%0,1218,3718,1818,1018,38121M17.902
28/05/2021-0,05%-0,0118,2518,3817,8218,39227M22.022
27/05/2021-1,46%-0,2718,2618,5818,2618,86143M19.839
26/05/20212,77%0,5018,5318,1518,0618,73251M30.486
25/05/20210,22%0,0418,0318,1518,0118,59272M30.615
24/05/2021-0,33%-0,0617,9917,8916,9617,99512M52.065
21/05/2021-5,20%-0,9918,0519,1017,8020,75662M55.726
20/05/20210,21%0,0419,0419,0718,5819,13102M19.356
19/05/20214,00%0,7319,0018,0018,0019,39427M28.768
18/05/2021-1,08%-0,2018,2718,3817,7518,53161M23.048
17/05/2021-0,54%-0,1018,4718,6018,4018,8765M11.187
14/05/20210,92%0,1718,5718,5918,2618,75100M16.691
13/05/2021-3,77%-0,7218,4019,2318,3419,30213M29.546
12/05/2021-7,72%-1,6019,1220,0119,0220,38329M43.342
11/05/20212,47%0,5020,7220,0419,7720,72166M18.821
10/05/20213,48%0,6820,2219,6419,2520,23181M20.718
07/05/20211,72%0,3319,5419,1418,7419,6082M13.763
06/05/2021-2,98%-0,5919,2120,0019,0020,18117M18.852
05/05/20212,64%0,5119,8019,4119,2719,95160M25.222
04/05/20212,23%0,4219,2918,9318,9119,77181M24.822
03/05/2021-2,68%-0,5218,8719,3918,4319,42147M20.772
30/04/2021-0,05%-0,0119,3919,3119,0919,6093M17.202
29/04/20211,84%0,3519,4019,1519,0719,70152M18.159
28/04/2021-4,70%-0,9419,0520,1018,9420,13205M27.334
27/04/2021-1,91%-0,3919,9920,4619,6620,50190M39.861
26/04/2021-0,54%-0,1120,3820,6020,0220,62155M21.209
23/04/2021-2,06%-0,4320,4921,0020,3021,21133M21.292
22/04/20211,01%0,2120,9220,8220,5721,05136M16.855
20/04/20214,60%0,9120,7119,9019,8220,99187M28.831
19/04/20212,27%0,4419,8019,2819,1120,02113M19.651
16/04/20210,31%0,0619,3619,1819,0619,64125M18.427
15/04/20212,39%0,4519,3018,9518,8519,41114M16.514
14/04/20215,54%0,9918,8517,9417,9319,04244M33.722
13/04/2021-2,08%-0,3817,8618,1617,8118,26109M15.672
12/04/2021-0,55%-0,1018,2418,2117,9518,3692M13.583
09/04/20211,16%0,2118,3418,0717,9518,47115M25.430
08/04/20211,68%0,3018,1317,8517,8218,2079M13.572
07/04/20211,36%0,2417,8317,6117,4818,07132M18.741
06/04/20210,40%0,0717,5917,5717,5217,7677M13.126
05/04/2021-1,96%-0,3517,5217,9617,3318,09135M22.268
01/04/20211,48%0,2617,8717,6217,4118,11133M17.333
31/03/20211,21%0,2117,6117,3517,1217,61117M17.692
30/03/2021-0,85%-0,1517,4017,5217,3817,90140M22.859
29/03/20214,28%0,7217,5516,9816,7917,55157M24.497
26/03/2021-2,26%-0,3916,8317,2516,6117,33163M28.765
25/03/20210,41%0,0717,2217,1416,7217,52186M26.452
24/03/20210,88%0,1517,1516,9216,9117,48200M29.874
23/03/20213,98%0,6517,0016,2916,2817,17241M32.712
22/03/20212,44%0,3916,3515,8915,8816,54140M22.191
19/03/20211,66%0,2615,9615,7615,6816,09203M19.937
18/03/2021-1,13%-0,1815,7015,7515,3415,82158M24.940
17/03/2021-0,38%-0,0615,8815,8615,6716,05232M21.465
16/03/20210,44%0,0715,9415,8615,7416,26134M25.013
15/03/20213,25%0,5015,8715,3715,2515,94150M21.566
12/03/2021-0,90%-0,1415,3715,4515,2915,68123M23.141
11/03/20212,31%0,3515,5115,2014,7715,51226M33.871
10/03/2021-4,83%-0,7715,1615,9514,9316,17321M50.467
09/03/20211,85%0,2915,9316,0215,7016,58449M62.226
08/03/20214,41%0,6615,6415,0315,0315,91370M51.081
05/03/20212,11%0,3114,9814,6914,6115,17163M30.727
04/03/2021-0,95%-0,1414,6714,9014,4815,39175M32.932
03/03/20210,89%0,1314,8114,7214,4815,31242M43.462
02/03/20212,59%0,3714,6814,1914,0514,85142M35.965
01/03/20212,95%0,4114,3114,1714,0614,70110M23.443
26/02/2021-2,46%-0,3513,9014,4013,8814,50125M21.240
25/02/2021-3,65%-0,5414,2514,7714,1415,07126M24.861
24/02/20214,15%0,5914,7914,2814,2214,90140M24.567
23/02/20212,31%0,3214,2014,0313,8714,33101M23.249
22/02/2021-3,34%-0,4813,8814,0013,8214,46165M35.857
19/02/2021-3,10%-0,4614,3614,8614,2315,00150M32.640
18/02/2021-2,63%-0,4014,8215,1714,7615,38126M28.124
17/02/20214,18%0,6115,2214,7514,6115,35213M27.397
12/02/2021-0,41%-0,0614,6114,6614,5214,87121M19.602
11/02/20212,09%0,3014,6714,4814,4114,72179M18.810
10/02/2021-1,44%-0,2114,3714,5314,2814,6289M21.331
09/02/20211,04%0,1514,5814,3814,3714,70140M21.006
08/02/20210,84%0,1214,4314,3814,2114,63124M21.827
05/02/20210,21%0,0314,3114,3614,2114,63132M24.118
04/02/20211,49%0,2114,2814,1013,8814,48143M26.359
03/02/20213,84%0,5214,0713,6813,5714,18164M27.144
02/02/20211,80%0,2413,5513,5013,4013,94119M24.845
01/02/20210,15%0,0213,3113,4813,0313,49112M22.584
29/01/20210,08%0,0113,2913,1713,1213,68162M26.434
28/01/20211,61%0,2113,2813,1512,9313,50127M22.258
27/01/20212,11%0,2713,0712,7512,5313,32363M97.753
26/01/2021-2,96%-0,3912,8013,1512,3813,28239M30.750
22/01/2021-1,05%-0,1413,1913,1513,0313,2658M13.008
21/01/2021-1,48%-0,2013,3313,4813,1713,6174M17.045
20/01/2021-1,02%-0,1413,5313,7713,4213,92112M15.439
19/01/2021-1,51%-0,2113,6713,9513,5113,9891M15.764
18/01/2021-0,64%-0,0913,8814,0313,7914,2690M11.334
15/01/2021-0,85%-0,1213,9714,0613,9114,1375M14.034
14/01/2021-0,70%-0,1014,0914,2814,0914,3386M14.477
13/01/2021-0,14%-0,0214,1914,3114,0114,3692M20.318
12/01/20211,79%0,2514,2114,1013,8914,45162M28.462
11/01/2021-0,36%-0,0513,9613,9713,8114,14122M24.834
08/01/20211,23%0,1714,0113,9013,8814,16109M20.404
07/01/20210,29%0,0413,8413,8613,7914,0986M16.080
06/01/2021-2,89%-0,4113,8014,2013,7514,26165M29.440
05/01/2021-0,63%-0,0914,2114,2913,9814,33102M25.557
04/01/2021-1,45%-0,2114,3014,6614,1614,79117M18.960
30/12/2020-1,43%-0,2114,5114,7914,4514,9270M11.566
29/12/20201,24%0,1814,7214,6014,5314,97123M14.275
28/12/2020-0,95%-0,1414,5414,7314,3814,74110M13.233
23/12/2020-1,67%-0,2514,6815,0914,5015,13139M17.836
22/12/20203,47%0,5014,9314,5314,5115,13275M17.725
21/12/2020-1,37%-0,2014,4314,3814,1514,77102M14.939
18/12/20201,46%0,2114,6314,4214,4214,96155M20.168
17/12/2020-1,17%-0,1714,4214,6214,3414,6887M12.729
16/12/20203,26%0,4614,5914,1314,0814,82244M32.372
15/12/2020-0,98%-0,1414,1314,3014,0014,33151M18.816
14/12/2020-0,35%-0,0514,2714,3214,1314,5186M14.826
11/12/20200,21%0,0314,3214,1113,9814,3889M14.737
10/12/2020-0,21%-0,0314,2914,3113,8814,34129M17.549
09/12/2020-0,97%-0,1414,3214,4914,2114,5486M14.587
08/12/20200,14%0,0214,4614,4314,2714,68108M16.684
07/12/20201,55%0,2214,4414,2214,1514,77147M20.843
04/12/20200,00%0,0014,2214,2614,1114,50119M16.364
03/12/2020-1,66%-0,2414,2214,4514,0614,57142M22.532
02/12/20200,07%0,0114,4614,5214,3514,6579M13.263
01/12/2020-1,57%-0,2314,4514,8614,3914,92163M25.482
30/11/2020-2,00%-0,3014,6815,0314,6515,16109M18.076
27/11/20200,33%0,0514,9814,9914,9215,23107M13.787
26/11/20200,95%0,1414,9314,8014,8015,30162M20.370
25/11/2020--14,7914,9114,7215,09107M18.488


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito