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
21/01/2025-4,04%-0,6314,9515,5814,4515,59235M25.150
20/01/20250,65%0,1015,5815,4815,2315,7160M9.247
17/01/20251,91%0,2915,4815,2514,9915,62130M19.329
16/01/2025-6,35%-1,0315,1916,2715,1916,49145M19.305
15/01/2025-1,76%-0,2916,2216,5416,2016,77123M20.321
14/01/2025-2,31%-0,3916,5116,8016,3316,87218M21.588
13/01/20250,24%0,0416,9016,5316,2116,91193M21.451
10/01/2025-0,77%-0,1316,8616,8316,3316,95166M19.822
09/01/20250,24%0,0416,9916,8716,3617,06130M14.823
08/01/20250,89%0,1516,9516,7916,5517,12200M23.397
07/01/20252,38%0,3916,8016,4116,1016,80130M18.298
06/01/2025-2,61%-0,4416,4116,9516,2616,96141M23.470
03/01/2025-1,81%-0,3116,8517,0416,5317,22193M29.886
02/01/20250,76%0,1317,1617,0415,7117,25239M30.594
30/12/20242,59%0,4317,0316,5316,4317,11135M19.651
27/12/2024-1,37%-0,2316,6016,8215,5216,82388M42.897
26/12/20241,02%0,1716,8316,6016,4316,93178M26.923
23/12/2024-0,83%-0,1416,6616,7216,2716,85150M26.223
20/12/20242,63%0,4316,8016,3315,9517,11401M27.243
19/12/20240,49%0,0816,3716,5015,9316,62157M24.706
18/12/20241,81%0,2916,2915,9515,9317,23363M47.314
17/12/2024-8,36%-1,4616,0017,4015,9117,40260M39.483
16/12/20244,93%0,8217,4616,6016,5317,54176M27.760
13/12/2024-16,00%-3,1716,6416,5016,2517,45366M37.216
12/12/2024-5,22%-1,0919,8121,0119,7021,10329M37.623
11/12/20244,76%0,9520,9020,0920,0921,18472M37.684
10/12/2024-2,06%-0,4219,9520,5519,9220,94337M25.204
09/12/20244,52%0,8820,3719,6019,3220,56168M21.152
06/12/2024-1,91%-0,3819,4919,8919,4320,00170M30.304
05/12/20241,95%0,3819,8719,6119,3719,89124M16.744
04/12/20241,51%0,2919,4919,2819,2019,65110M19.228
03/12/20241,53%0,2919,2018,9518,9519,37192M25.018
02/12/20240,75%0,1418,9118,8018,5719,05126M20.229
29/11/20242,18%0,4018,7718,5218,3718,97213M29.785
28/11/2024-2,03%-0,3818,3718,8518,3419,14130M20.531
27/11/20242,46%0,4518,7518,4218,2118,77127M21.025
26/11/2024-0,33%-0,0618,3018,5018,2118,60103M19.991
25/11/20240,88%0,1618,3618,3518,1118,63222M21.837
22/11/20243,76%0,6618,2017,6917,6518,31167M23.406
21/11/20242,81%0,4817,5416,9916,6617,54187M24.149
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
10/07/2024--11,9111,8811,6712,0849M14.230


*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

© 2017-2025 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