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
10/07/20201,53%0,2013,2813,0212,9313,62140M20.200
09/07/2020-1,73%-0,2313,0813,3112,9813,37103M18.149
08/07/2020-2,28%-0,3113,3113,6613,1313,78172M25.009
07/07/20207,92%1,0013,6212,6912,6913,81433M45.682
06/07/20202,19%0,2712,6212,4512,2512,66100M16.398
03/07/20201,23%0,1512,3512,2612,2012,4254M7.436
02/07/2020-1,37%-0,1712,2012,5212,1612,56123M22.888
01/07/2020-1,90%-0,2412,3712,4512,1312,82150M26.816
30/06/20200,40%0,0512,6112,3812,3512,63104M21.814
29/06/20200,08%0,0112,5612,5212,3612,6760M11.035
26/06/2020-1,26%-0,1612,5512,7312,4112,9790M15.191
25/06/2020-1,55%-0,2012,7112,8612,5812,9376M13.654
24/06/20203,28%0,4112,9112,5712,2712,93130M20.130
23/06/2020-2,57%-0,3312,5012,9612,4513,07128M19.978
22/06/2020-2,80%-0,3712,8313,1712,8013,20120M23.589
19/06/2020-2,00%-0,2713,2013,4713,0013,60231M30.791
18/06/20203,46%0,4513,4713,1112,9413,61198M34.015
17/06/2020-0,76%-0,1013,0213,3112,9013,46174M28.144
16/06/20202,50%0,3213,1212,9812,8113,38216M30.203
15/06/2020-0,62%-0,0812,8012,6012,5512,97137M27.737
12/06/20202,22%0,2812,8812,1911,8812,99169M35.506
10/06/2020-0,47%-0,0612,6012,8012,3112,80140M33.728
09/06/2020-1,63%-0,2112,6612,9112,5513,19158M22.864
08/06/20201,50%0,1912,8712,7512,6012,9172M12.629
05/06/2020-3,57%-0,4712,6813,2312,6813,24213M32.352
04/06/20203,14%0,4013,1512,6312,5713,19154M22.772
03/06/2020-2,07%-0,2712,7513,0912,3713,30248M42.761
02/06/2020-0,99%-0,1313,0213,1512,9013,22140M19.790
01/06/20200,92%0,1213,1513,0012,7913,50173M33.940
29/05/20201,09%0,1413,0312,8512,5013,36218M37.710
28/05/2020-1,23%-0,1612,8913,1612,8013,23148M22.498
27/05/20205,67%0,7013,0512,7712,6613,14227M27.231
26/05/20200,41%0,0512,3512,3812,0612,75383M21.931
25/05/2020-2,61%-0,3312,3012,7812,3012,90157M21.049
22/05/20200,96%0,1212,6312,3212,2012,89164M21.735
21/05/2020-4,21%-0,5512,5113,1412,3013,17227M35.778
20/05/2020-3,12%-0,4213,0613,6613,0113,77229M29.609
19/05/20202,82%0,3713,4814,0012,9614,25406M50.789
18/05/2020-6,62%-0,9313,1114,4013,0414,49254M51.019
15/05/2020-2,16%-0,3114,0414,2013,8214,37241M37.657
14/05/2020-1,10%-0,1614,3514,6214,0914,93215M34.094
13/05/20201,68%0,2414,5114,4814,2414,88193M30.327
12/05/20203,78%0,5214,2713,9913,5814,47204M32.677
11/05/20203,77%0,5013,7513,2513,0614,29215M39.485
08/05/2020-2,72%-0,3713,2513,8013,1113,97144M21.658
07/05/20207,33%0,9313,6212,9912,9814,10299M55.013
06/05/20201,52%0,1912,6912,5512,3112,78100M24.317
05/05/20200,24%0,0312,5012,7712,3713,14124M19.329
04/05/2020-2,88%-0,3712,4712,3512,2712,88184M32.590
30/04/20202,64%0,3312,8412,3212,0812,84194M27.386
29/04/2020-0,24%-0,0312,5112,6012,2612,98187M33.771
28/04/20209,04%1,0412,5411,8011,7512,55255M45.499
27/04/202010,05%1,0511,5010,6410,5711,70208M46.146
24/04/2020-0,19%-0,0210,4510,359,7110,97230M60.269
23/04/20201,36%0,1410,4710,5510,0710,67126M33.514
22/04/20207,94%0,7610,339,619,6110,49150M24.312
20/04/20202,03%0,199,579,199,019,6970M16.681
17/04/2020-0,11%-0,019,389,699,269,6955M14.576
16/04/2020-1,16%-0,119,399,759,339,8278M14.834
15/04/20200,00%0,009,509,259,179,6290M19.246
14/04/20201,17%0,119,509,649,369,72105M23.352
13/04/20205,98%0,539,398,858,699,39103M22.560
09/04/2020-1,01%-0,098,869,008,809,2378M19.614
08/04/20200,11%0,018,958,988,669,15109M24.128
07/04/2020-4,08%-0,388,949,768,8810,14151M33.005
06/04/20208,12%0,709,329,008,909,40125M23.631
03/04/2020-2,60%-0,238,628,868,068,99132M35.115
02/04/2020-3,80%-0,358,859,408,779,45108M23.445
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
26/12/2019--9,699,559,429,75242M41.627


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br