Cotação atual, histórico e gráfico do papel: MRFG3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações MRFG3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/10/2024	5,97%	0,82	14,55	14,03	13,94	14,64	175M	27.012
17/10/2024	2,54%	0,34	13,73	13,26	13,23	13,79	77M	14.726
16/10/2024	0,00%	0,00	13,39	13,39	13,21	13,64	50M	13.872
15/10/2024	1,67%	0,22	13,39	13,17	13,17	13,47	47M	10.891
14/10/2024	3,70%	0,47	13,17	12,74	12,60	13,31	61M	12.794
11/10/2024	-3,35%	-0,44	12,70	13,14	12,70	13,14	55M	9.999
10/10/2024	1,08%	0,14	13,14	13,08	12,83	13,21	56M	11.270

09/10/2024	-3,42%	-0,46	13,00	13,44	12,99	13,44	63M	11.036
08/10/2024	0,07%	0,01	13,46	13,37	13,23	13,58	71M	11.914
07/10/2024	-0,07%	-0,01	13,45	13,60	13,09	13,65	68M	11.110
04/10/2024	-1,25%	-0,17	13,46	13,72	13,36	13,73	54M	10.195
03/10/2024	-1,23%	-0,17	13,63	13,60	13,46	13,86	54M	9.388
02/10/2024	0,36%	0,05	13,80	13,90	13,72	14,12	54M	12.436
01/10/2024	0,81%	0,11	13,75	13,72	13,61	13,99	103M	12.772
30/09/2024	-1,45%	-0,20	13,64	13,89	13,47	13,96	75M	12.047
27/09/2024	-0,65%	-0,09	13,84	14,02	13,62	14,03	60M	12.228
26/09/2024	-1,83%	-0,26	13,93	14,20	13,69	14,31	95M	18.479
25/09/2024	2,09%	0,29	14,19	13,93	13,67	14,20	91M	14.042
24/09/2024	-1,21%	-0,17	13,90	14,20	13,85	14,40	110M	12.707
23/09/2024	-1,33%	-0,19	14,07	14,19	13,88	14,32	58M	12.895
20/09/2024	-1,66%	-0,24	14,26	14,50	14,09	14,88	163M	21.132
19/09/2024	4,32%	0,60	14,50	13,97	13,97	14,54	106M	20.457
18/09/2024	-5,44%	-0,80	13,90	14,52	13,90	14,73	84M	15.226
17/09/2024	1,80%	0,26	14,70	14,46	14,33	14,85	72M	17.223
16/09/2024	0,14%	0,02	14,44	14,48	14,40	14,77	44M	10.020
13/09/2024	0,00%	0,00	14,42	14,50	14,18	14,82	61M	12.476
12/09/2024	0,56%	0,08	14,42	14,24	14,04	14,45	48M	10.543
11/09/2024	-0,83%	-0,12	14,34	14,50	14,17	14,50	45M	9.927
10/09/2024	0,77%	0,11	14,46	14,29	14,20	14,64	50M	12.557
09/09/2024	-0,90%	-0,13	14,35	14,54	14,28	15,35	93M	17.189
06/09/2024	-0,69%	-0,10	14,48	14,59	14,13	14,59	67M	18.028
05/09/2024	-0,75%	-0,11	14,58	14,67	14,54	14,85	83M	19.066
04/09/2024	7,46%	1,02	14,69	13,81	13,81	14,83	103M	18.090
03/09/2024	-1,94%	-0,27	13,67	13,96	13,55	13,99	70M	16.117
02/09/2024	-4,26%	-0,62	13,94	14,54	13,85	14,54	67M	15.580
30/08/2024	-0,68%	-0,10	14,56	14,56	14,33	14,63	66M	12.865
29/08/2024	-2,20%	-0,33	14,66	14,99	14,55	14,99	48M	13.683
28/08/2024	2,60%	0,38	14,99	14,65	14,56	15,01	81M	15.753
27/08/2024	0,97%	0,14	14,61	14,42	14,18	14,75	65M	11.850
26/08/2024	-0,62%	-0,09	14,47	14,55	14,31	14,62	41M	10.502
23/08/2024	-0,61%	-0,09	14,56	14,68	14,16	14,80	107M	25.006
22/08/2024	-1,28%	-0,19	14,65	14,88	14,56	15,05	65M	14.951
21/08/2024	2,13%	0,31	14,84	14,58	14,45	15,00	77M	15.214
20/08/2024	-0,41%	-0,06	14,53	14,59	14,40	14,90	124M	26.721
19/08/2024	13,19%	1,70	14,59	13,24	13,15	14,65	193M	30.726
16/08/2024	-1,53%	-0,20	12,89	13,11	12,88	13,26	85M	17.849
15/08/2024	2,03%	0,26	13,09	13,00	12,39	13,39	160M	25.128
14/08/2024	3,47%	0,43	12,83	12,56	12,50	13,00	96M	20.078
13/08/2024	1,89%	0,23	12,40	12,25	12,22	12,53	55M	13.392
12/08/2024	0,41%	0,05	12,17	12,26	12,14	12,57	52M	10.765
09/08/2024	2,62%	0,31	12,12	11,88	11,82	12,18	45M	12.376
08/08/2024	3,87%	0,44	11,81	11,30	11,30	11,82	46M	9.304
07/08/2024	0,98%	0,11	11,37	11,30	11,20	11,44	36M	9.658
06/08/2024	-0,35%	-0,04	11,26	11,29	11,23	11,59	41M	10.136
05/08/2024	-1,91%	-0,22	11,30	11,16	11,06	11,41	74M	13.647
02/08/2024	-1,79%	-0,21	11,52	11,70	11,36	11,83	66M	14.093
01/08/2024	3,71%	0,42	11,73	11,36	11,34	11,85	71M	15.070
31/07/2024	-1,91%	-0,22	11,31	11,56	11,29	11,67	55M	13.741
30/07/2024	2,95%	0,33	11,53	11,18	11,13	11,60	58M	11.075
29/07/2024	-1,32%	-0,15	11,20	11,36	11,19	11,52	50M	10.842
26/07/2024	3,18%	0,35	11,35	11,11	10,98	11,43	52M	13.187
25/07/2024	-0,18%	-0,02	11,00	10,98	10,74	11,06	47M	14.387
24/07/2024	-0,18%	-0,02	11,02	11,00	10,95	11,16	45M	14.153
23/07/2024	-2,04%	-0,23	11,04	11,27	10,96	11,30	32M	8.780
22/07/2024	0,62%	0,07	11,27	11,22	11,18	11,42	39M	10.895
19/07/2024	-0,18%	-0,02	11,20	11,21	10,79	11,32	124M	18.241
18/07/2024	-9,08%	-1,12	11,22	12,24	11,17	12,27	143M	28.036
17/07/2024	1,15%	0,14	12,34	12,11	12,11	12,44	48M	11.986
16/07/2024	-1,13%	-0,14	12,20	12,31	12,10	12,37	37M	8.802
15/07/2024	0,65%	0,08	12,34	12,32	12,24	12,45	36M	10.003
12/07/2024	1,91%	0,23	12,26	12,05	11,99	12,31	37M	9.145
11/07/2024	1,01%	0,12	12,03	12,06	11,95	12,19	48M	11.409
10/07/2024	0,00%	0,00	11,91	11,88	11,67	12,08	49M	14.230
09/07/2024	-1,89%	-0,23	11,91	12,09	11,87	12,24	125M	11.257
08/07/2024	-1,54%	-0,19	12,14	12,51	12,05	12,54	36M	9.529
05/07/2024	2,32%	0,28	12,33	12,06	12,05	12,49	72M	15.936
04/07/2024	0,25%	0,03	12,05	12,01	11,91	12,18	44M	8.571
03/07/2024	-6,46%	-0,83	12,02	12,95	12,01	12,99	110M	20.208
02/07/2024	2,23%	0,28	12,85	12,51	12,51	12,98	88M	19.691
01/07/2024	1,70%	0,21	12,57	12,47	12,25	12,68	78M	20.832
28/06/2024	1,56%	0,19	12,36	12,19	12,04	12,36	70M	17.624
27/06/2024	6,38%	0,73	12,17	11,50	11,50	12,25	89M	18.064
26/06/2024	1,69%	0,19	11,44	11,24	11,14	11,47	56M	17.386
25/06/2024	0,09%	0,01	11,25	11,24	11,07	11,27	40M	11.797
24/06/2024	-0,09%	-0,01	11,24	11,26	11,17	11,49	42M	12.335
21/06/2024	1,08%	0,12	11,25	11,06	10,99	11,25	87M	22.238
20/06/2024	2,30%	0,25	11,13	10,95	10,95	11,27	89M	22.685
19/06/2024	3,03%	0,32	10,88	10,59	10,55	11,09	89M	18.336
18/06/2024	3,02%	0,31	10,56	10,20	10,16	10,61	77M	17.950
17/06/2024	-2,57%	-0,27	10,25	10,48	10,16	10,48	51M	12.538
14/06/2024	-1,50%	-0,16	10,52	10,63	10,48	10,82	47M	15.192
13/06/2024	-1,84%	-0,20	10,68	10,84	10,50	10,90	64M	17.564
12/06/2024	-3,97%	-0,45	10,88	11,40	10,82	11,43	79M	25.011
11/06/2024	2,26%	0,25	11,33	11,06	10,83	11,47	74M	16.889
10/06/2024	-0,36%	-0,04	11,08	11,11	10,86	11,22	59M	12.254
07/06/2024	1,09%	0,12	11,12	10,94	10,88	11,30	58M	16.969
06/06/2024	0,46%	0,05	11,00	10,90	10,81	11,06	38M	12.425
05/06/2024	-1,53%	-0,17	10,95	11,13	10,83	11,20	59M	19.262
04/06/2024	-3,05%	-0,35	11,12	11,50	11,10	11,55	63M	10.598
03/06/2024	1,68%	0,19	11,47	11,30	11,14	11,58	51M	14.178
31/05/2024	-1,66%	-0,19	11,28	11,40	11,21	11,47	63M	12.754
29/05/2024	-1,38%	-0,16	11,47	11,59	11,43	11,76	69M	12.951
28/05/2024	0,09%	0,01	11,63	11,73	11,52	11,81	67M	11.246
27/05/2024	-0,85%	-0,10	11,62	11,71	11,52	11,74	21M	5.733
24/05/2024	-1,26%	-0,15	11,72	11,86	11,62	11,94	34M	7.560
23/05/2024	1,37%	0,16	11,87	11,70	11,49	11,87	74M	14.453
22/05/2024	-3,14%	-0,38	11,71	12,00	11,64	12,13	100M	18.868
21/05/2024	1,34%	0,16	12,09	11,93	11,86	12,14	115M	19.111
20/05/2024	3,56%	0,41	11,93	11,53	11,49	11,94	112M	22.339
17/05/2024	2,13%	0,24	11,52	11,28	11,26	11,66	163M	25.516
16/05/2024	4,44%	0,48	11,28	10,48	10,18	11,38	415M	39.687
15/05/2024	6,30%	0,64	10,80	10,16	10,13	10,85	93M	21.354
14/05/2024	0,89%	0,09	10,16	10,13	10,06	10,37	73M	10.948
13/05/2024	1,21%	0,12	10,07	9,91	9,89	10,18	48M	12.918
10/05/2024	-4,33%	-0,45	9,95	10,31	9,94	10,36	50M	12.298
09/05/2024	-0,38%	-0,04	10,40	10,29	10,23	10,54	73M	18.139
08/05/2024	11,18%	1,05	10,44	9,86	9,76	10,52	206M	27.854
07/05/2024	3,30%	0,30	9,39	9,08	9,08	9,44	81M	14.490
06/05/2024	-4,92%	-0,47	9,09	9,60	9,05	9,60	101M	22.425
03/05/2024	0,53%	0,05	9,56	9,59	9,53	9,78	64M	14.780
02/05/2024	0,63%	0,06	9,51	9,56	9,43	9,64	49M	15.180
30/04/2024	-2,38%	-0,23	9,45	9,68	9,45	9,68	47M	14.028
29/04/2024	-0,92%	-0,09	9,68	9,72	9,63	9,80	28M	6.809
26/04/2024	0,93%	0,09	9,77	9,75	9,66	9,87	72M	9.029
25/04/2024	0,94%	0,09	9,68	9,59	9,47	9,76	40M	9.213
24/04/2024	0,00%	0,00	9,59	9,61	9,49	9,70	42M	12.687
23/04/2024	-1,44%	-0,14	9,59	9,68	9,48	9,71	144M	16.041
22/04/2024	-0,71%	-0,07	9,73	9,78	9,53	9,80	59M	17.628
19/04/2024	0,82%	0,08	9,80	9,68	9,55	9,88	93M	17.238
18/04/2024	0,00%	0,00	9,72	9,70	9,63	9,82	80M	18.930
17/04/2024	-6,45%	-0,67	9,72	10,42	9,70	10,44	95M	22.271
16/04/2024	-0,38%	-0,04	10,39	10,40	10,34	10,85	122M	23.581
15/04/2024	4,82%	0,48	10,43	10,05	9,84	10,68	141M	26.354
12/04/2024	-	-	9,95	10,39	9,92	10,39	55M	13.086

Date,Open,High,Low,Close,Volume
18-Oct-24,14.03,14.64,13.94,14.55,174764096
17-Oct-24,13.26,13.79,13.23,13.73,77331736
16-Oct-24,13.39,13.64,13.21,13.39,50169115
15-Oct-24,13.17,13.47,13.17,13.39,47235905
14-Oct-24,12.74,13.31,12.60,13.17,60950702
11-Oct-24,13.14,13.14,12.70,12.70,55300455
10-Oct-24,13.08,13.21,12.83,13.14,55705305
09-Oct-24,13.44,13.44,12.99,13.00,63186372
08-Oct-24,13.37,13.58,13.23,13.46,70535118
07-Oct-24,13.60,13.65,13.09,13.45,68362277
04-Oct-24,13.72,13.73,13.36,13.46,54065911
03-Oct-24,13.60,13.86,13.46,13.63,54482462
02-Oct-24,13.90,14.12,13.72,13.80,53661037
01-Oct-24,13.72,13.99,13.61,13.75,103092629
30-Sep-24,13.89,13.96,13.47,13.64,75018264
27-Sep-24,14.02,14.03,13.62,13.84,59544332
26-Sep-24,14.20,14.31,13.69,13.93,95098985
25-Sep-24,13.93,14.20,13.67,14.19,91483359
24-Sep-24,14.20,14.40,13.85,13.90,109532675
23-Sep-24,14.19,14.32,13.88,14.07,57509109
20-Sep-24,14.50,14.88,14.09,14.26,162869103
19-Sep-24,13.97,14.54,13.97,14.50,106418463
18-Sep-24,14.52,14.73,13.90,13.90,84436648
17-Sep-24,14.46,14.85,14.33,14.70,71916016
16-Sep-24,14.48,14.77,14.40,14.44,44393124
13-Sep-24,14.50,14.82,14.18,14.42,61165596
12-Sep-24,14.24,14.45,14.04,14.42,47510998
11-Sep-24,14.50,14.50,14.17,14.34,45328297
10-Sep-24,14.29,14.64,14.20,14.46,50240150
09-Sep-24,14.54,15.35,14.28,14.35,92637224
06-Sep-24,14.59,14.59,14.13,14.48,67463218
05-Sep-24,14.67,14.85,14.54,14.58,82795273
04-Sep-24,13.81,14.83,13.81,14.69,102687046
03-Sep-24,13.96,13.99,13.55,13.67,70190070
02-Sep-24,14.54,14.54,13.85,13.94,66909014
30-Aug-24,14.56,14.63,14.33,14.56,65574371
29-Aug-24,14.99,14.99,14.55,14.66,47690839
28-Aug-24,14.65,15.01,14.56,14.99,81324707
27-Aug-24,14.42,14.75,14.18,14.61,64785476
26-Aug-24,14.55,14.62,14.31,14.47,41115381
23-Aug-24,14.68,14.80,14.16,14.56,106525281
22-Aug-24,14.88,15.05,14.56,14.65,64800602
21-Aug-24,14.58,15.00,14.45,14.84,77001684
20-Aug-24,14.59,14.90,14.40,14.53,124441742
19-Aug-24,13.24,14.65,13.15,14.59,193095252
16-Aug-24,13.11,13.26,12.88,12.89,85231745
15-Aug-24,13.00,13.39,12.39,13.09,160010556
14-Aug-24,12.56,13.00,12.50,12.83,96125603
13-Aug-24,12.25,12.53,12.22,12.40,55275735
12-Aug-24,12.26,12.57,12.14,12.17,52221272
09-Aug-24,11.88,12.18,11.82,12.12,45243062
08-Aug-24,11.30,11.82,11.30,11.81,46084948
07-Aug-24,11.30,11.44,11.20,11.37,36033951
06-Aug-24,11.29,11.59,11.23,11.26,40829587
05-Aug-24,11.16,11.41,11.06,11.30,74451531
02-Aug-24,11.70,11.83,11.36,11.52,66157388
01-Aug-24,11.36,11.85,11.34,11.73,70938291
31-Jul-24,11.56,11.67,11.29,11.31,55452198
30-Jul-24,11.18,11.60,11.13,11.53,57710618
29-Jul-24,11.36,11.52,11.19,11.20,49536798
26-Jul-24,11.11,11.43,10.98,11.35,51855591
25-Jul-24,10.98,11.06,10.74,11.00,47215736
24-Jul-24,11.00,11.16,10.95,11.02,45482504
23-Jul-24,11.27,11.30,10.96,11.04,32242616
22-Jul-24,11.22,11.42,11.18,11.27,39250634
19-Jul-24,11.21,11.32,10.79,11.20,123877233
18-Jul-24,12.24,12.27,11.17,11.22,143306190
17-Jul-24,12.11,12.44,12.11,12.34,48171285
16-Jul-24,12.31,12.37,12.10,12.20,37410526
15-Jul-24,12.32,12.45,12.24,12.34,35931035
12-Jul-24,12.05,12.31,11.99,12.26,37235165
11-Jul-24,12.06,12.19,11.95,12.03,48071746
10-Jul-24,11.88,12.08,11.67,11.91,48996838
09-Jul-24,12.09,12.24,11.87,11.91,124946897
08-Jul-24,12.51,12.54,12.05,12.14,36381229
05-Jul-24,12.06,12.49,12.05,12.33,71654499
04-Jul-24,12.01,12.18,11.91,12.05,43602293
03-Jul-24,12.95,12.99,12.01,12.02,109791440
02-Jul-24,12.51,12.98,12.51,12.85,87746635
01-Jul-24,12.47,12.68,12.25,12.57,77946850
28-Jun-24,12.19,12.36,12.04,12.36,69749254
27-Jun-24,11.50,12.25,11.50,12.17,88835865
26-Jun-24,11.24,11.47,11.14,11.44,56297644
25-Jun-24,11.24,11.27,11.07,11.25,39583491
24-Jun-24,11.26,11.49,11.17,11.24,41968705
21-Jun-24,11.06,11.25,10.99,11.25,86975705
20-Jun-24,10.95,11.27,10.95,11.13,88949459
19-Jun-24,10.59,11.09,10.55,10.88,88500990
18-Jun-24,10.20,10.61,10.16,10.56,77472166
17-Jun-24,10.48,10.48,10.16,10.25,51115895
14-Jun-24,10.63,10.82,10.48,10.52,46772262
13-Jun-24,10.84,10.90,10.50,10.68,63738579
12-Jun-24,11.40,11.43,10.82,10.88,78603165
11-Jun-24,11.06,11.47,10.83,11.33,73823520
10-Jun-24,11.11,11.22,10.86,11.08,58739851
07-Jun-24,10.94,11.30,10.88,11.12,58259209
06-Jun-24,10.90,11.06,10.81,11.00,37505723
05-Jun-24,11.13,11.20,10.83,10.95,58811816
04-Jun-24,11.50,11.55,11.10,11.12,62931031
03-Jun-24,11.30,11.58,11.14,11.47,51398849
31-May-24,11.40,11.47,11.21,11.28,63329785
29-May-24,11.59,11.76,11.43,11.47,69044409
28-May-24,11.73,11.81,11.52,11.63,66913305
27-May-24,11.71,11.74,11.52,11.62,21237096
24-May-24,11.86,11.94,11.62,11.72,33834779
23-May-24,11.70,11.87,11.49,11.87,74447631
22-May-24,12.00,12.13,11.64,11.71,100301936
21-May-24,11.93,12.14,11.86,12.09,115229853
20-May-24,11.53,11.94,11.49,11.93,112426296
17-May-24,11.28,11.66,11.26,11.52,162617114
16-May-24,10.48,11.38,10.18,11.28,415324674
15-May-24,10.16,10.85,10.13,10.80,93036104
14-May-24,10.13,10.37,10.06,10.16,72646759
13-May-24,9.91,10.18,9.89,10.07,47570991
10-May-24,10.31,10.36,9.94,9.95,49986658
09-May-24,10.29,10.54,10.23,10.40,72537434
08-May-24,9.86,10.52,9.76,10.44,205530147
07-May-24,9.08,9.44,9.08,9.39,80705923
06-May-24,9.60,9.60,9.05,9.09,100541653
03-May-24,9.59,9.78,9.53,9.56,63753155
02-May-24,9.56,9.64,9.43,9.51,48886324
30-Apr-24,9.68,9.68,9.45,9.45,46800046
29-Apr-24,9.72,9.80,9.63,9.68,28495568
26-Apr-24,9.75,9.87,9.66,9.77,72181872
25-Apr-24,9.59,9.76,9.47,9.68,39603024
24-Apr-24,9.61,9.70,9.49,9.59,41545933
23-Apr-24,9.68,9.71,9.48,9.59,143513051
22-Apr-24,9.78,9.80,9.53,9.73,59493928
19-Apr-24,9.68,9.88,9.55,9.80,93370698
18-Apr-24,9.70,9.82,9.63,9.72,80368426
17-Apr-24,10.42,10.44,9.70,9.72,95107675
16-Apr-24,10.40,10.85,10.34,10.39,121527376
15-Apr-24,10.05,10.68,9.84,10.43,141052375
12-Apr-24,10.39,10.39,9.92,9.95,54529764

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MRFG3