ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
19/11/20241,79%0,3017,0616,8116,6517,22206M23.957
18/11/2024-0,83%-0,1416,7616,9916,3517,29231M30.913
14/11/20248,26%1,2916,9017,0016,2517,29553M42.038
13/11/2024-0,64%-0,1015,6115,7515,4215,8064M17.319
12/11/20242,01%0,3115,7115,4015,1815,7165M13.612
11/11/20241,99%0,3015,4015,0915,0915,4556M12.637
08/11/2024-3,33%-0,5215,1015,1915,0115,3062M14.853
07/11/2024-2,80%-0,4515,6216,0015,0316,01110M20.878
06/11/20241,32%0,2116,0716,0215,4316,1258M14.169
05/11/2024-0,25%-0,0415,8615,9715,6616,0341M9.294
04/11/20243,45%0,5315,9015,5915,3716,1477M13.743
01/11/2024-2,04%-0,3215,3715,6615,1915,7377M18.656
31/10/20241,82%0,2815,6915,4315,3916,09103M16.783
30/10/20241,38%0,2115,4115,2015,0215,4289M13.020
29/10/20242,98%0,4415,2014,8014,7115,25109M15.382
28/10/20242,15%0,3114,7614,4914,4914,8560M8.485
25/10/20240,21%0,0314,4514,4814,2114,6448M10.631
24/10/2024-0,55%-0,0814,4214,5214,3214,5646M9.916
23/10/20240,62%0,0914,5014,2814,1414,5746M7.965
22/10/2024-2,11%-0,3114,4114,6414,3514,7859M11.697
21/10/20241,17%0,1714,7214,5614,3714,8193M15.585
18/10/20245,97%0,8214,5514,0313,9414,64175M27.012
17/10/20242,54%0,3413,7313,2613,2313,7977M14.726
16/10/20240,00%0,0013,3913,3913,2113,6450M13.872
15/10/20241,67%0,2213,3913,1713,1713,4747M10.891
14/10/20243,70%0,4713,1712,7412,6013,3161M12.794
11/10/2024-3,35%-0,4412,7013,1412,7013,1455M9.999
10/10/20241,08%0,1413,1413,0812,8313,2156M11.270
09/10/2024-3,42%-0,4613,0013,4412,9913,4463M11.036
08/10/20240,07%0,0113,4613,3713,2313,5871M11.914
07/10/2024-0,07%-0,0113,4513,6013,0913,6568M11.110
04/10/2024-1,25%-0,1713,4613,7213,3613,7354M10.195
03/10/2024-1,23%-0,1713,6313,6013,4613,8654M9.388
02/10/20240,36%0,0513,8013,9013,7214,1254M12.436
01/10/20240,81%0,1113,7513,7213,6113,99103M12.772
30/09/2024-1,45%-0,2013,6413,8913,4713,9675M12.047
27/09/2024-0,65%-0,0913,8414,0213,6214,0360M12.228
26/09/2024-1,83%-0,2613,9314,2013,6914,3195M18.479
25/09/20242,09%0,2914,1913,9313,6714,2091M14.042
24/09/2024-1,21%-0,1713,9014,2013,8514,40110M12.707
23/09/2024-1,33%-0,1914,0714,1913,8814,3258M12.895
20/09/2024-1,66%-0,2414,2614,5014,0914,88163M21.132
19/09/20244,32%0,6014,5013,9713,9714,54106M20.457
18/09/2024-5,44%-0,8013,9014,5213,9014,7384M15.226
17/09/20241,80%0,2614,7014,4614,3314,8572M17.223
16/09/20240,14%0,0214,4414,4814,4014,7744M10.020
13/09/20240,00%0,0014,4214,5014,1814,8261M12.476
12/09/20240,56%0,0814,4214,2414,0414,4548M10.543
11/09/2024-0,83%-0,1214,3414,5014,1714,5045M9.927
10/09/20240,77%0,1114,4614,2914,2014,6450M12.557
09/09/2024-0,90%-0,1314,3514,5414,2815,3593M17.189
06/09/2024-0,69%-0,1014,4814,5914,1314,5967M18.028
05/09/2024-0,75%-0,1114,5814,6714,5414,8583M19.066
04/09/20247,46%1,0214,6913,8113,8114,83103M18.090
03/09/2024-1,94%-0,2713,6713,9613,5513,9970M16.117
02/09/2024-4,26%-0,6213,9414,5413,8514,5467M15.580
30/08/2024-0,68%-0,1014,5614,5614,3314,6366M12.865
29/08/2024-2,20%-0,3314,6614,9914,5514,9948M13.683
28/08/20242,60%0,3814,9914,6514,5615,0181M15.753
27/08/20240,97%0,1414,6114,4214,1814,7565M11.850
26/08/2024-0,62%-0,0914,4714,5514,3114,6241M10.502
23/08/2024-0,61%-0,0914,5614,6814,1614,80107M25.006
22/08/2024-1,28%-0,1914,6514,8814,5615,0565M14.951
21/08/20242,13%0,3114,8414,5814,4515,0077M15.214
20/08/2024-0,41%-0,0614,5314,5914,4014,90124M26.721
19/08/202413,19%1,7014,5913,2413,1514,65193M30.726
16/08/2024-1,53%-0,2012,8913,1112,8813,2685M17.849
15/08/20242,03%0,2613,0913,0012,3913,39160M25.128
14/08/20243,47%0,4312,8312,5612,5013,0096M20.078
13/08/20241,89%0,2312,4012,2512,2212,5355M13.392
12/08/20240,41%0,0512,1712,2612,1412,5752M10.765
09/08/20242,62%0,3112,1211,8811,8212,1845M12.376
08/08/20243,87%0,4411,8111,3011,3011,8246M9.304
07/08/20240,98%0,1111,3711,3011,2011,4436M9.658
06/08/2024-0,35%-0,0411,2611,2911,2311,5941M10.136
05/08/2024-1,91%-0,2211,3011,1611,0611,4174M13.647
02/08/2024-1,79%-0,2111,5211,7011,3611,8366M14.093
01/08/20243,71%0,4211,7311,3611,3411,8571M15.070
31/07/2024-1,91%-0,2211,3111,5611,2911,6755M13.741
30/07/20242,95%0,3311,5311,1811,1311,6058M11.075
29/07/2024-1,32%-0,1511,2011,3611,1911,5250M10.842
26/07/20243,18%0,3511,3511,1110,9811,4352M13.187
25/07/2024-0,18%-0,0211,0010,9810,7411,0647M14.387
24/07/2024-0,18%-0,0211,0211,0010,9511,1645M14.153
23/07/2024-2,04%-0,2311,0411,2710,9611,3032M8.780
22/07/20240,62%0,0711,2711,2211,1811,4239M10.895
19/07/2024-0,18%-0,0211,2011,2110,7911,32124M18.241
18/07/2024-9,08%-1,1211,2212,2411,1712,27143M28.036
17/07/20241,15%0,1412,3412,1112,1112,4448M11.986
16/07/2024-1,13%-0,1412,2012,3112,1012,3737M8.802
15/07/20240,65%0,0812,3412,3212,2412,4536M10.003
12/07/20241,91%0,2312,2612,0511,9912,3137M9.145
11/07/20241,01%0,1212,0312,0611,9512,1948M11.409
10/07/20240,00%0,0011,9111,8811,6712,0849M14.230
09/07/2024-1,89%-0,2311,9112,0911,8712,24125M11.257
08/07/2024-1,54%-0,1912,1412,5112,0512,5436M9.529
05/07/20242,32%0,2812,3312,0612,0512,4972M15.936
04/07/20240,25%0,0312,0512,0111,9112,1844M8.571
03/07/2024-6,46%-0,8312,0212,9512,0112,99110M20.208
02/07/20242,23%0,2812,8512,5112,5112,9888M19.691
01/07/20241,70%0,2112,5712,4712,2512,6878M20.832
28/06/20241,56%0,1912,3612,1912,0412,3670M17.624
27/06/20246,38%0,7312,1711,5011,5012,2589M18.064
26/06/20241,69%0,1911,4411,2411,1411,4756M17.386
25/06/20240,09%0,0111,2511,2411,0711,2740M11.797
24/06/2024-0,09%-0,0111,2411,2611,1711,4942M12.335
21/06/20241,08%0,1211,2511,0610,9911,2587M22.238
20/06/20242,30%0,2511,1310,9510,9511,2789M22.685
19/06/20243,03%0,3210,8810,5910,5511,0989M18.336
18/06/20243,02%0,3110,5610,2010,1610,6177M17.950
17/06/2024-2,57%-0,2710,2510,4810,1610,4851M12.538
14/06/2024-1,50%-0,1610,5210,6310,4810,8247M15.192
13/06/2024-1,84%-0,2010,6810,8410,5010,9064M17.564
12/06/2024-3,97%-0,4510,8811,4010,8211,4379M25.011
11/06/20242,26%0,2511,3311,0610,8311,4774M16.889
10/06/2024-0,36%-0,0411,0811,1110,8611,2259M12.254
07/06/20241,09%0,1211,1210,9410,8811,3058M16.969
06/06/20240,46%0,0511,0010,9010,8111,0638M12.425
05/06/2024-1,53%-0,1710,9511,1310,8311,2059M19.262
04/06/2024-3,05%-0,3511,1211,5011,1011,5563M10.598
03/06/20241,68%0,1911,4711,3011,1411,5851M14.178
31/05/2024-1,66%-0,1911,2811,4011,2111,4763M12.754
29/05/2024-1,38%-0,1611,4711,5911,4311,7669M12.951
28/05/20240,09%0,0111,6311,7311,5211,8167M11.246
27/05/2024-0,85%-0,1011,6211,7111,5211,7421M5.733
24/05/2024-1,26%-0,1511,7211,8611,6211,9434M7.560
23/05/20241,37%0,1611,8711,7011,4911,8774M14.453
22/05/2024-3,14%-0,3811,7112,0011,6412,13100M18.868
21/05/20241,34%0,1612,0911,9311,8612,14115M19.111
20/05/20243,56%0,4111,9311,5311,4911,94112M22.339
17/05/20242,13%0,2411,5211,2811,2611,66163M25.516
16/05/20244,44%0,4811,2810,4810,1811,38415M39.687
15/05/20246,30%0,6410,8010,1610,1310,8593M21.354
14/05/2024--10,1610,1310,0610,3773M10.948


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar