Cotação atual, histórico e gráfico do papel: MRSA5B
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 11/03/2025 | 0,00% | 0,00 | 29,50 | 29,50 | 29,50 | 29,50 | 3K | 1 |
| 10/03/2025 | 0,00% | 0,00 | 29,50 | 27,06 | 27,06 | 29,50 | 11K | 3 |
| 07/03/2025 | -1,67% | -0,50 | 29,50 | 29,50 | 29,50 | 29,50 | 3K | 1 |
| 28/02/2025 | 0,54% | 0,16 | 30,00 | 29,75 | 29,75 | 30,00 | 6K | 2 |
| 24/02/2025 | -0,20% | -0,06 | 29,84 | 29,84 | 29,84 | 29,84 | 3K | 1 |
| 14/02/2025 | 0,00% | 0,00 | 29,90 | 29,90 | 29,90 | 29,90 | 3K | 1 |
| 13/02/2025 | 0,00% | 0,00 | 29,90 | 29,90 | 29,90 | 29,90 | 6K | 1 |
|
|
| 13/12/2024 | 3,10% | 0,90 | 29,90 | 29,90 | 29,90 | 29,90 | 9K | 1 |
| 14/11/2024 | 3,57% | 1,00 | 29,00 | 27,01 | 27,01 | 29,00 | 22K | 3 |
| 06/11/2024 | 0,00% | 0,00 | 28,00 | 28,00 | 28,00 | 28,00 | 6K | 2 |
| 22/10/2024 | 0,00% | 0,00 | 28,00 | 28,00 | 28,00 | 28,00 | 8K | 1 |
| 25/09/2024 | -3,45% | -1,00 | 28,00 | 28,00 | 28,00 | 28,00 | 3K | 1 |
| 05/09/2024 | 0,00% | 0,00 | 29,00 | 29,00 | 29,00 | 29,00 | 9K | 1 |
| 03/09/2024 | 0,00% | 0,00 | 29,00 | 29,00 | 29,00 | 29,00 | 6K | 1 |
| 23/08/2024 | -3,33% | -1,00 | 29,00 | 30,00 | 29,00 | 30,00 | 9K | 2 |
| 02/08/2024 | 12,95% | 3,44 | 30,00 | 31,00 | 30,00 | 31,00 | 9K | 2 |
| 18/07/2024 | 0,00% | 0,00 | 26,56 | 27,00 | 26,56 | 27,00 | 8K | 2 |
| 12/07/2024 | -6,81% | -1,94 | 26,56 | 26,56 | 26,56 | 26,56 | 8K | 2 |
| 25/06/2024 | 4,93% | 1,34 | 28,50 | 28,50 | 28,50 | 28,50 | 9K | 1 |
| 13/06/2024 | 0,00% | 0,00 | 27,16 | 27,16 | 27,16 | 27,16 | 5K | 2 |
| 29/05/2024 | -3,21% | -0,90 | 27,16 | 27,16 | 27,16 | 27,16 | 8K | 1 |
| 03/05/2024 | 4,31% | 1,16 | 28,06 | 28,06 | 28,06 | 28,06 | 31K | 2 |
| 26/04/2024 | 3,22% | 0,84 | 26,90 | 26,90 | 26,90 | 26,90 | 8K | 1 |
| 09/04/2024 | 0,00% | 0,00 | 26,06 | 26,06 | 26,06 | 26,06 | 3K | 1 |
| 08/04/2024 | -6,43% | -1,79 | 26,06 | 26,06 | 26,06 | 26,06 | 3K | 1 |
| 01/04/2024 | 13,86% | 3,39 | 27,85 | 27,85 | 27,85 | 27,85 | 3K | 1 |
| 20/03/2024 | 0,00% | 0,00 | 24,46 | 24,46 | 24,46 | 24,46 | 15K | 2 |
| 18/03/2024 | 6,07% | 1,40 | 24,46 | 24,46 | 24,46 | 24,46 | 5K | 1 |
| 01/03/2024 | 4,53% | 1,00 | 23,06 | 23,06 | 23,06 | 23,06 | 2K | 1 |
| 20/02/2024 | -4,34% | -1,00 | 22,06 | 22,06 | 22,06 | 22,06 | 9K | 2 |
| 30/01/2024 | 0,00% | 0,00 | 23,06 | 23,06 | 23,06 | 23,06 | 7K | 2 |
| 16/01/2024 | 0,00% | 0,00 | 23,06 | 23,06 | 23,06 | 23,06 | 2K | 1 |
| 08/01/2024 | 0,00% | 0,00 | 23,06 | 23,06 | 23,06 | 23,06 | 7K | 3 |
| 14/12/2023 | -2,12% | -0,50 | 23,06 | 23,06 | 23,06 | 23,06 | 5K | 1 |
| 21/11/2023 | 0,00% | 0,00 | 23,56 | 23,56 | 23,56 | 23,56 | 7K | 1 |
| 23/10/2023 | -5,99% | -1,50 | 23,56 | 23,56 | 23,56 | 23,56 | 5K | 1 |
| 20/10/2023 | 0,00% | 0,00 | 25,06 | 25,06 | 25,06 | 25,06 | 3K | 1 |
| 20/09/2023 | -6,42% | -1,72 | 25,06 | 25,06 | 25,06 | 25,06 | 15K | 3 |
| 30/08/2023 | -0,81% | -0,22 | 26,78 | 26,78 | 26,78 | 26,78 | 8K | 2 |
| 13/02/2023 | 22,39% | 4,94 | 27,00 | 27,00 | 27,00 | 27,00 | 3K | 1 |
| 20/12/2022 | -4,34% | -1,00 | 22,06 | 22,06 | 22,06 | 22,06 | 2K | 1 |
| 14/12/2022 | -17,64% | -4,94 | 23,06 | 23,06 | 23,06 | 23,06 | 2K | 1 |
| 21/10/2022 | 12,00% | 3,00 | 28,00 | 28,00 | 28,00 | 28,00 | 3K | 1 |
| 04/10/2022 | 4,17% | 1,00 | 25,00 | 25,00 | 25,00 | 25,00 | 10K | 2 |
| 16/08/2022 | 13,21% | 2,80 | 24,00 | 24,00 | 24,00 | 24,00 | 2K | 1 |
| 12/08/2022 | 0,00% | 0,00 | 21,20 | 21,20 | 21,20 | 21,20 | 2K | 1 |
| 09/08/2022 | -15,40% | -3,86 | 21,20 | 21,20 | 21,20 | 21,20 | 6K | 3 |
| 07/07/2022 | -10,69% | -3,00 | 25,06 | 25,06 | 25,06 | 25,06 | 5K | 1 |
| 01/07/2022 | 0,00% | 0,00 | 28,06 | 28,06 | 28,06 | 28,06 | 14K | 1 |
| 30/06/2022 | -6,47% | -1,94 | 28,06 | 28,06 | 28,06 | 28,06 | 6K | 1 |
| 10/06/2022 | -9,09% | -3,00 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
| 11/03/2022 | -8,33% | -3,00 | 33,00 | 33,00 | 33,00 | 33,00 | 3K | 1 |
| 10/02/2022 | -20,76% | -9,43 | 36,00 | 36,00 | 36,00 | 36,00 | 4K | 1 |
| 01/12/2021 | 12,76% | 5,14 | 45,43 | 45,43 | 45,43 | 45,43 | 9K | 2 |
| 21/10/2021 | -11,31% | -5,14 | 40,29 | 40,29 | 40,29 | 40,29 | 4K | 1 |
| 05/08/2021 | 6,00% | 2,57 | 45,43 | 45,43 | 45,43 | 45,43 | 5K | 1 |
| 15/07/2021 | 6,38% | 2,57 | 42,86 | 42,86 | 42,86 | 42,86 | 9K | 1 |
| 01/07/2021 | 22,09% | 7,29 | 40,29 | 30,01 | 30,01 | 40,29 | 39K | 9 |
| 25/02/2021 | 9,78% | 2,94 | 33,00 | 33,00 | 33,00 | 33,00 | 10K | 1 |
| 28/10/2020 | 5,47% | 1,56 | 30,06 | 30,06 | 30,06 | 30,06 | 3K | 1 |
| 22/10/2020 | 5,56% | 1,50 | 28,50 | 28,50 | 28,50 | 28,50 | 3K | 1 |
| 20/10/2020 | 35,00% | 7,00 | 27,00 | 22,00 | 22,00 | 27,00 | 5K | 2 |
| 29/07/2020 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 27/05/2020 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 6K | 1 |
| 26/05/2020 | 0,00% | 0,00 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 25/05/2020 | 15,61% | 2,70 | 20,00 | 20,00 | 20,00 | 20,00 | 4K | 2 |
| 19/05/2020 | 0,00% | 0,00 | 17,30 | 17,36 | 17,30 | 17,36 | 3K | 2 |
| 13/05/2020 | -0,35% | -0,06 | 17,30 | 17,36 | 17,30 | 17,36 | 7K | 2 |
| 12/05/2020 | 0,00% | 0,00 | 17,36 | 17,36 | 17,36 | 17,36 | 2K | 1 |
| 11/05/2020 | -18,00% | -3,81 | 17,36 | 17,36 | 17,36 | 17,36 | 2K | 1 |
| 07/05/2020 | 0,05% | 0,01 | 21,17 | 21,17 | 21,17 | 21,17 | 4K | 2 |
| 06/05/2020 | 111,39% | 11,15 | 21,16 | 19,25 | 19,25 | 21,17 | 14K | 7 |
| 23/08/2019 | 8,45% | 0,78 | 10,01 | 10,01 | 10,01 | 10,01 | 1K | 1 |
| 22/08/2019 | 2,56% | 0,23 | 9,23 | 9,23 | 9,23 | 9,23 | 923 | 1 |
| 03/06/2019 | 11,39% | 0,92 | 9,00 | 9,00 | 9,00 | 9,00 | 900 | 1 |
| 31/05/2019 | 14,77% | 1,04 | 8,08 | 8,08 | 8,08 | 8,08 | 2K | 2 |
| 27/02/2019 | 21,17% | 1,23 | 7,04 | 6,65 | 6,65 | 7,04 | 3K | 3 |
| 11/02/2019 | 38,33% | 1,61 | 5,81 | 5,81 | 5,81 | 5,81 | 2K | 2 |
| 18/01/2018 | -0,24% | -0,01 | 4,20 | 4,20 | 4,20 | 4,20 | 420 | 1 |
| 16/01/2018 | -11,37% | -0,54 | 4,21 | 4,21 | 4,21 | 4,21 | 1K | 2 |
| 16/12/2016 | -0,21% | -0,01 | 4,75 | 4,75 | 4,75 | 4,75 | 5K | 1 |
| 15/12/2016 | 12,80% | 0,54 | 4,76 | 4,76 | 4,76 | 4,76 | 5K | 1 |
| 26/08/2016 | 11,05% | 0,42 | 4,22 | 4,22 | 4,22 | 4,22 | 4K | 1 |
| 19/08/2016 | 26,67% | 0,80 | 3,80 | 3,80 | 3,80 | 3,80 | 4K | 1 |
| 17/08/2016 | -97,50% | -117,00 | 3,00 | 3,00 | 3,00 | 3,00 | 3K | 1 |
| 17/06/2005 | 270,60% | 87,62 | 120,00 | 121,00 | 121,00 | 121,00 | 121 | 1 |
| 27/05/2005 | - | - | 32,38 | 120,00 | 120,00 | 120,00 | 120 | 1 |
Date,Open,High,Low,Close,Volume
11-Mar-25,29.50,29.50,29.50,29.50,2950
10-Mar-25,27.06,29.50,27.06,29.50,11312
07-Mar-25,29.50,29.50,29.50,29.50,2950
28-Feb-25,29.75,30.00,29.75,30.00,5975
24-Feb-25,29.84,29.84,29.84,29.84,2984
14-Feb-25,29.90,29.90,29.90,29.90,2990
13-Feb-25,29.90,29.90,29.90,29.90,5980
13-Dec-24,29.90,29.90,29.90,29.90,8970
14-Nov-24,27.01,29.00,27.01,29.00,21807
06-Nov-24,28.00,28.00,28.00,28.00,5600
22-Oct-24,28.00,28.00,28.00,28.00,8400
25-Sep-24,28.00,28.00,28.00,28.00,2800
05-Sep-24,29.00,29.00,29.00,29.00,8700
03-Sep-24,29.00,29.00,29.00,29.00,5800
23-Aug-24,30.00,30.00,29.00,29.00,8800
02-Aug-24,31.00,31.00,30.00,30.00,9200
18-Jul-24,27.00,27.00,26.56,26.56,8012
12-Jul-24,26.56,26.56,26.56,26.56,7968
25-Jun-24,28.50,28.50,28.50,28.50,8550
13-Jun-24,27.16,27.16,27.16,27.16,5432
29-May-24,27.16,27.16,27.16,27.16,8148
03-May-24,28.06,28.06,28.06,28.06,30866
26-Apr-24,26.90,26.90,26.90,26.90,8070
09-Apr-24,26.06,26.06,26.06,26.06,2606
08-Apr-24,26.06,26.06,26.06,26.06,2606
01-Apr-24,27.85,27.85,27.85,27.85,2785
20-Mar-24,24.46,24.46,24.46,24.46,14676
18-Mar-24,24.46,24.46,24.46,24.46,4892
01-Mar-24,23.06,23.06,23.06,23.06,2306
20-Feb-24,22.06,22.06,22.06,22.06,8824
30-Jan-24,23.06,23.06,23.06,23.06,6918
16-Jan-24,23.06,23.06,23.06,23.06,2306
08-Jan-24,23.06,23.06,23.06,23.06,6918
14-Dec-23,23.06,23.06,23.06,23.06,4612
21-Nov-23,23.56,23.56,23.56,23.56,7068
23-Oct-23,23.56,23.56,23.56,23.56,4712
20-Oct-23,25.06,25.06,25.06,25.06,2506
20-Sep-23,25.06,25.06,25.06,25.06,15036
30-Aug-23,26.78,26.78,26.78,26.78,8034
13-Feb-23,27.00,27.00,27.00,27.00,2700
20-Dec-22,22.06,22.06,22.06,22.06,2206
14-Dec-22,23.06,23.06,23.06,23.06,2306
21-Oct-22,28.00,28.00,28.00,28.00,2800
04-Oct-22,25.00,25.00,25.00,25.00,10000
16-Aug-22,24.00,24.00,24.00,24.00,2400
12-Aug-22,21.20,21.20,21.20,21.20,2120
09-Aug-22,21.20,21.20,21.20,21.20,6360
07-Jul-22,25.06,25.06,25.06,25.06,5012
01-Jul-22,28.06,28.06,28.06,28.06,14030
30-Jun-22,28.06,28.06,28.06,28.06,5612
10-Jun-22,30.00,30.00,30.00,30.00,3000
11-Mar-22,33.00,33.00,33.00,33.00,3300
10-Feb-22,36.00,36.00,36.00,36.00,3600
01-Dec-21,45.43,45.43,45.43,45.43,9086
21-Oct-21,40.29,40.29,40.29,40.29,4029
05-Aug-21,45.43,45.43,45.43,45.43,4543
15-Jul-21,42.86,42.86,42.86,42.86,8572
01-Jul-21,30.01,40.29,30.01,40.29,38640
25-Feb-21,33.00,33.00,33.00,33.00,9900
28-Oct-20,30.06,30.06,30.06,30.06,3006
22-Oct-20,28.50,28.50,28.50,28.50,2850
20-Oct-20,22.00,27.00,22.00,27.00,4900
29-Jul-20,20.00,20.00,20.00,20.00,2000
27-May-20,20.00,20.00,20.00,20.00,6000
26-May-20,20.00,20.00,20.00,20.00,2000
25-May-20,20.00,20.00,20.00,20.00,4000
19-May-20,17.36,17.36,17.30,17.30,3466
13-May-20,17.36,17.36,17.30,17.30,6926
12-May-20,17.36,17.36,17.36,17.36,1736
11-May-20,17.36,17.36,17.36,17.36,1736
07-May-20,21.17,21.17,21.17,21.17,4234
06-May-20,19.25,21.17,19.25,21.16,14432
23-Aug-19,10.01,10.01,10.01,10.01,1001
22-Aug-19,9.23,9.23,9.23,9.23,923
03-Jun-19,9.00,9.00,9.00,9.00,900
31-May-19,8.08,8.08,8.08,8.08,2424
27-Feb-19,6.65,7.04,6.65,7.04,2699
11-Feb-19,5.81,5.81,5.81,5.81,1743
18-Jan-18,4.20,4.20,4.20,4.20,420
16-Jan-18,4.21,4.21,4.21,4.21,1263
16-Dec-16,4.75,4.75,4.75,4.75,4750
15-Dec-16,4.76,4.76,4.76,4.76,4760
26-Aug-16,4.22,4.22,4.22,4.22,4220
19-Aug-16,3.80,3.80,3.80,3.80,3800
17-Aug-16,3.00,3.00,3.00,3.00,3000
17-Jun-05,121.00,121.00,121.00,120.00,121
27-May-05,120.00,120.00,120.00,32.38,120
*exoneração de responsabilidade e termos de uso