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
19/01/20220,31%0,0722,6922,9022,6123,1395M15.075
18/01/2022-2,71%-0,6322,6223,2422,6223,2494M14.741
17/01/2022-1,11%-0,2623,2523,5123,1923,79102M17.615
14/01/20223,39%0,7723,5122,8422,6023,70165M25.790
13/01/20225,18%1,1222,7421,6821,4922,95171M24.112
12/01/20221,60%0,3421,6221,3620,9821,68100M17.163
11/01/2022-0,84%-0,1821,2821,4320,7621,50138M21.888
10/01/20221,37%0,2921,4621,2621,2622,32132M22.080
07/01/2022-0,80%-0,1721,1721,2421,0721,65100M21.067
06/01/20220,00%0,0021,3421,4521,1721,93129M22.800
05/01/2022-0,79%-0,1721,3421,4221,2621,94116M18.399
04/01/20221,13%0,2421,5121,4121,0221,99143M22.354
03/01/2022-3,62%-0,8021,2722,0021,1022,00144M25.882
30/12/2021-3,71%-0,8522,0723,0722,0723,10252M21.944
29/12/20210,61%0,1422,9222,7122,5523,1985M13.873
28/12/20212,29%0,5122,7822,4022,2722,8068M11.646
27/12/2021-2,02%-0,4622,2722,7922,1422,9685M12.861
23/12/20214,17%0,9122,7321,8121,8122,83103M14.630
22/12/2021-6,71%-1,5721,8222,3521,5422,4581M13.455
21/12/20210,26%0,0623,3923,5023,1723,8999M16.054
20/12/2021-1,89%-0,4523,3323,4823,0523,75120M16.303
17/12/20213,71%0,8523,7823,6123,2724,24248M27.000
16/12/2021-1,42%-0,3322,9323,5022,7923,54120M20.666
15/12/2021-1,32%-0,3123,2623,8523,0624,31201M27.708
14/12/20216,80%1,5023,5722,3022,2023,57202M27.226
13/12/20210,23%0,0522,0722,0221,7622,3564M10.198
10/12/20210,09%0,0222,0222,2821,9222,4375M11.871
09/12/2021-2,61%-0,5922,0022,4121,8222,51113M18.113
08/12/20216,31%1,3422,5921,7221,6522,71240M29.932
07/12/20211,92%0,4021,2521,2820,7921,75162M21.702
06/12/2021-0,10%-0,0220,8520,7520,5921,49156M23.316
03/12/2021-5,74%-1,2720,8721,8420,1921,84304M31.092
02/12/20211,23%0,2722,1422,1321,9422,33104M19.360
01/12/2021-7,21%-1,7021,8723,8321,8223,96242M34.024
30/11/2021-1,30%-0,3123,5723,8822,8223,88161M21.251
29/11/20210,76%0,1823,8824,0623,7224,2479M14.070
26/11/2021-3,07%-0,7523,7023,8023,5624,3397M14.276
25/11/2021-2,86%-0,7224,4525,3024,4125,30105M15.827
24/11/2021-2,14%-0,5525,1725,8225,1725,82101M16.211
23/11/20212,67%0,6725,7225,4525,0225,76121M19.395
22/11/2021-3,24%-0,8425,0525,8325,0526,11127M18.292
19/11/2021-0,38%-0,1025,8925,9225,6526,55136M16.537
18/11/20212,20%0,5625,9925,5925,2525,99108M18.132
17/11/2021-1,09%-0,2825,4326,0125,0426,09132M19.799
16/11/2021-3,02%-0,8025,7126,5025,1026,50231M28.508
12/11/20211,38%0,3626,5126,3325,8726,60163M19.976
11/11/20210,58%0,1526,1526,4026,0026,68449M20.082
10/11/2021-3,13%-0,8426,0026,9825,8527,10182M27.151
09/11/2021-0,15%-0,0426,8426,8526,3627,49149M20.546
08/11/20211,93%0,5126,8826,3426,2027,00133M20.703
05/11/2021-1,53%-0,4126,3726,9926,3327,05142M22.672
04/11/20213,60%0,9326,7825,8525,7927,07221M30.427
03/11/20211,61%0,4125,8525,2324,7926,10188M29.818
01/11/2021-4,00%-1,0625,4426,9525,0527,04296M30.306
29/10/20215,33%1,3426,5025,2624,9326,94281M30.811
28/10/2021-0,44%-0,1125,1625,1224,8525,67281M32.885
27/10/20212,68%0,6625,2725,2124,7325,54266M29.528
26/10/2021-0,85%-0,2124,6124,5224,5225,31180M22.972
25/10/2021-1,19%-0,3024,8225,3324,6525,36174M22.375
22/10/2021-0,67%-0,1725,1225,1224,4025,67262M47.316
21/10/2021-1,52%-0,3925,2925,2624,7425,67246M34.410
20/10/2021-1,31%-0,3425,6825,8625,6426,31164M23.575
19/10/2021-1,77%-0,4726,0226,2325,8426,75217M26.815
18/10/2021-2,43%-0,6626,4926,9926,3527,47181M21.361
15/10/2021-1,99%-0,5527,1527,8427,1527,97149M17.393
14/10/20212,37%0,6427,7027,1226,9428,06216M22.044
13/10/20212,66%0,7027,0626,5026,3227,53189M25.599
11/10/20210,80%0,2126,3626,2026,0326,65124M18.663
08/10/20211,71%0,4426,1525,8425,5526,35133M20.099
07/10/2021-1,27%-0,3325,7126,1825,5226,18189M24.815
06/10/2021-0,72%-0,1926,0425,9825,5626,51277M23.104
05/10/20211,47%0,3826,2325,9025,7526,50214M22.026
04/10/20210,19%0,0525,8525,5225,4826,23135M22.090
01/10/20210,55%0,1425,8025,6525,3325,93186M27.348
30/09/20211,34%0,3425,6625,5124,6525,69402M42.798
29/09/20214,03%0,9825,3224,5924,2925,35316M43.146
28/09/20210,25%0,0624,3424,1723,9624,53189M23.969
27/09/20217,15%1,6224,2822,6222,4624,37271M37.213
24/09/20211,12%0,2522,6622,3322,1422,95130M18.846
23/09/20214,43%0,9522,4121,5121,4622,50150M18.681
22/09/20211,04%0,2221,4621,3921,3221,7899M16.848
21/09/20211,87%0,3921,2420,9120,8321,48130M16.628
20/09/2021-1,74%-0,3720,8520,6820,5121,02125M20.979
17/09/2021-1,90%-0,4121,2221,5521,0121,61143M15.470
16/09/20211,03%0,2221,6321,3121,3021,82120M17.510
15/09/2021-0,46%-0,1021,4121,4021,0021,47119M16.231
14/09/20210,56%0,1221,5121,4121,3121,65106M13.363
13/09/2021-6,92%-1,5921,3921,5821,0921,75233M25.891
10/09/20212,45%0,5522,9822,6622,4623,29289M37.986
09/09/20212,61%0,5722,4321,9321,8922,70253M32.714
08/09/2021-0,14%-0,0321,8621,9721,7322,27218M30.372
06/09/20212,58%0,5521,8921,1720,8822,02145M18.949
03/09/20211,47%0,3121,3421,1521,0121,59145M16.639
02/09/2021-2,14%-0,4621,0321,5921,0021,96192M30.075
01/09/20214,88%1,0021,4920,5520,5121,54369M28.428
31/08/2021-2,29%-0,4820,4920,9720,4921,0690M12.101
30/08/2021-0,14%-0,0320,9720,8920,5621,10102M15.931
27/08/20210,19%0,0421,0020,9620,7221,08109M13.870
26/08/20210,24%0,0520,9621,0320,8421,36166M22.969
25/08/20210,10%0,0220,9120,7920,6221,0184M13.307
24/08/20210,19%0,0420,8920,8520,8021,28121M16.335
23/08/20213,42%0,6920,8520,3020,2021,07158M21.962
20/08/20211,05%0,2120,1619,8019,7220,35132M17.763
19/08/20212,84%0,5519,9519,2519,2220,07162M23.911
18/08/20210,94%0,1819,4019,1419,1019,57138M23.477
17/08/20210,00%0,0019,2219,1818,9919,29164M18.378
16/08/2021-1,18%-0,2319,2219,3118,8119,45188M26.071
13/08/20210,21%0,0419,4519,5019,2519,65110M19.686
12/08/2021-1,42%-0,2819,4119,7319,3420,03227M31.744
11/08/20210,66%0,1319,6920,0719,4520,07272M31.777
10/08/20210,20%0,0419,5619,6119,3619,70125M16.618
09/08/20213,66%0,6919,5218,9218,9019,63197M26.388
06/08/20210,00%0,0018,8318,8018,6619,03163M16.171
05/08/2021-1,21%-0,2318,8319,1618,6319,27121M16.095
04/08/2021-2,26%-0,4419,0619,3318,9019,39131M21.386
03/08/2021-1,52%-0,3019,5019,8019,2119,80160M22.926
02/08/20210,97%0,1919,8020,0019,6520,00143M24.717
30/07/2021-2,39%-0,4819,6119,9419,5620,06142M20.650
29/07/20210,10%0,0220,0920,1719,8620,20102M13.818
28/07/20210,15%0,0320,0720,1919,9720,2984M15.239
27/07/2021-1,67%-0,3420,0420,2619,9620,52156M20.430
26/07/20211,49%0,3020,3820,2020,0620,46135M16.090
23/07/2021-0,25%-0,0520,0820,1219,9320,3199M15.972
22/07/20213,34%0,6520,1319,4819,4820,20207M28.777
21/07/2021-0,97%-0,1919,4819,7619,3419,87104M16.127
20/07/20214,24%0,8019,6718,8718,8519,73239M31.074
19/07/20210,21%0,0418,8718,7718,7519,40175M23.313
16/07/20211,56%0,2918,8318,5418,5219,09172M20.888
15/07/2021-0,75%-0,1418,5418,6618,3518,69114M17.232
14/07/20210,11%0,0218,6818,8118,5118,83115M19.762
13/07/2021-0,43%-0,0818,6618,6818,6618,9188M13.296
12/07/2021-0,90%-0,1718,7419,0118,5619,06131M25.919
08/07/2021-0,79%-0,1518,9118,6818,6119,2083M13.233
07/07/2021--19,0619,1618,7119,1998M17.119


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito