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
01/04/20203,95%0,359,208,418,259,29158M38.242
31/03/2020-1,12%-0,108,859,208,859,40132M29.052
30/03/20205,05%0,438,958,798,549,34134M26.492
27/03/20201,43%0,128,528,107,878,83120M24.770
26/03/20201,33%0,118,408,538,088,99136M30.385
25/03/20204,94%0,398,297,947,758,64148M23.758
24/03/20206,33%0,477,908,027,818,53127M25.538
23/03/20204,50%0,327,437,116,667,79142M34.499
20/03/20200,00%0,007,117,556,447,80161M40.028
19/03/202010,40%0,677,116,005,507,11182M49.212
18/03/2020-18,48%-1,466,447,205,637,27147M38.656
17/03/20204,22%0,327,908,257,508,59198M39.840
16/03/2020-17,52%-1,617,587,667,208,65152M40.945
13/03/202025,20%1,859,198,947,639,32190M48.610
12/03/2020-20,04%-1,847,347,757,158,48104M23.261
11/03/2020-7,46%-0,749,189,508,569,85136M34.467
10/03/202015,75%1,359,929,658,9510,14194M43.789
09/03/2020-23,89%-2,698,579,908,579,96163M52.481
06/03/2020-4,82%-0,5711,2611,0110,6611,56202M42.777
05/03/2020-7,07%-0,9011,8312,5011,4012,50158M35.961
04/03/20203,50%0,4312,7312,7012,1312,90189M37.429
03/03/2020-4,65%-0,6012,3013,0012,3013,24248M37.875
02/03/20206,88%0,8312,9012,2912,0712,92251M46.239
28/02/20200,17%0,0212,0711,9911,4312,28277M51.111
27/02/2020-4,82%-0,6112,0512,3811,9412,85348M56.592
26/02/2020-9,51%-1,3312,6613,1412,6013,50249M35.171
21/02/20201,60%0,2213,9913,5013,2914,15314M35.223
20/02/20200,15%0,0213,7714,2013,0314,24517M61.634
19/02/20202,15%0,2913,7513,7013,4514,04407M54.943
18/02/20207,34%0,9213,4612,4412,3313,57528M67.099
17/02/20207,64%0,8912,5412,3011,9512,69308M31.156
14/02/20203,10%0,3511,6511,4010,8611,65181M26.871
13/02/20204,82%0,5211,3010,7010,5111,30154M28.279
12/02/2020-1,19%-0,1310,7811,0210,6011,08109M24.862
11/02/20205,72%0,5910,9110,5210,3710,9199M28.169
10/02/2020-6,94%-0,7710,3211,0710,2611,18135M29.130
07/02/2020-3,06%-0,3511,0911,3011,0311,4090M24.868
06/02/2020-1,63%-0,1911,4411,7311,4411,95140M22.789
05/02/20202,92%0,3311,6311,4411,4411,78132M28.743
04/02/20200,44%0,0511,3011,5011,2911,58100M21.878
03/02/20202,55%0,2811,2511,1810,9511,30113M23.838
31/01/20201,39%0,1510,9710,6010,6011,1094M25.214
30/01/2020-2,52%-0,2810,8210,9010,5410,91156M29.834
29/01/2020-4,06%-0,4711,1011,7311,0211,80153M34.752
28/01/20203,12%0,3511,5711,3111,3111,5789M16.113
27/01/2020-7,27%-0,8811,2211,5611,2211,68155M30.275
24/01/2020-0,33%-0,0412,1012,2012,0012,2597M14.679
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
17/09/2019--9,929,829,8210,0845M13.777


*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