Cotação atual, histórico e gráfico do papel: MXRF11

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 MXRF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/09/2020	-0,28%	-0,03	10,87	10,90	10,87	10,95	8M	9.664
24/09/2020	0,74%	0,08	10,90	10,84	10,84	10,90	5M	6.745
23/09/2020	0,37%	0,04	10,82	10,80	10,80	10,85	6M	8.546
22/09/2020	0,56%	0,06	10,78	10,73	10,73	10,79	4M	7.150
21/09/2020	-0,19%	-0,02	10,72	10,79	10,61	10,80	7M	12.944
18/09/2020	0,19%	0,02	10,74	10,78	10,72	10,82	8M	11.811
17/09/2020	0,47%	0,05	10,72	10,69	10,68	10,77	6M	9.169
16/09/2020	0,76%	0,08	10,67	10,60	10,60	10,67	6M	14.060
15/09/2020	2,12%	0,22	10,59	10,51	10,51	10,60	5M	23.441
14/09/2020	-1,33%	-0,14	10,37	10,53	10,20	10,57	9M	17.972
11/09/2020	-0,28%	-0,03	10,51	10,56	10,50	10,59	7M	8.349

10/09/2020	-0,19%	-0,02	10,54	10,57	10,52	10,58	7M	10.445
09/09/2020	-0,28%	-0,03	10,56	10,57	10,55	10,58	7M	8.624
08/09/2020	0,38%	0,04	10,59	10,56	10,56	10,60	6M	8.398
04/09/2020	-0,38%	-0,04	10,55	10,60	10,54	10,61	6M	10.614
03/09/2020	0,28%	0,03	10,59	10,60	10,58	10,63	5M	6.482
02/09/2020	0,38%	0,04	10,56	10,57	10,55	10,60	5M	6.866
01/09/2020	-1,41%	-0,15	10,52	10,60	10,52	10,65	7M	10.149
31/08/2020	1,23%	0,13	10,67	10,56	10,56	10,69	7M	10.154
28/08/2020	1,15%	0,12	10,54	10,46	10,44	10,54	8M	10.171
27/08/2020	0,00%	0,00	10,42	10,43	10,38	10,45	13M	17.987
26/08/2020	-0,29%	-0,03	10,42	10,43	10,41	10,47	11M	19.202
25/08/2020	-0,95%	-0,10	10,45	10,56	10,44	10,58	11M	11.218
24/08/2020	-0,19%	-0,02	10,55	10,58	10,55	10,64	8M	9.916
21/08/2020	0,76%	0,08	10,57	10,50	10,50	10,57	6M	7.723
20/08/2020	0,87%	0,09	10,49	10,42	10,42	10,49	7M	7.014
19/08/2020	-0,67%	-0,07	10,40	10,47	10,40	10,48	8M	12.220
18/08/2020	-0,10%	-0,01	10,47	10,50	10,45	10,51	8M	15.493
17/08/2020	0,00%	0,00	10,48	10,51	10,46	10,55	8M	11.418
14/08/2020	0,00%	0,00	10,48	10,50	10,48	10,53	7M	12.460
13/08/2020	0,19%	0,02	10,48	10,47	10,47	10,52	4M	6.741
12/08/2020	-0,19%	-0,02	10,46	10,50	10,45	10,56	6M	7.911
11/08/2020	-0,19%	-0,02	10,48	10,50	10,48	10,52	6M	7.588
10/08/2020	0,86%	0,09	10,50	10,46	10,45	10,53	7M	8.431
07/08/2020	0,10%	0,01	10,41	10,40	10,40	10,52	6M	10.206
06/08/2020	-2,35%	-0,25	10,40	10,64	10,39	10,64	9M	14.541
05/08/2020	0,76%	0,08	10,65	10,58	10,58	10,66	5M	8.259
04/08/2020	-2,22%	-0,24	10,57	10,40	10,35	10,64	9M	13.057
03/08/2020	-1,28%	-0,14	10,81	10,88	10,81	10,90	6M	11.597
31/07/2020	0,00%	0,00	10,95	10,97	10,94	10,99	7M	8.654
30/07/2020	0,18%	0,02	10,95	10,93	10,93	10,98	4M	5.560
29/07/2020	0,28%	0,03	10,93	10,90	10,89	10,93	5M	6.856
28/07/2020	-0,09%	-0,01	10,90	10,91	10,87	10,91	5M	8.110
27/07/2020	0,18%	0,02	10,91	10,90	10,88	10,92	5M	8.451
24/07/2020	0,55%	0,06	10,89	10,84	10,84	10,90	5M	7.323
23/07/2020	-0,46%	-0,05	10,83	10,89	10,82	10,91	6M	12.721
22/07/2020	-0,27%	-0,03	10,88	10,91	10,86	10,92	5M	9.639
21/07/2020	0,37%	0,04	10,91	10,86	10,84	10,91	6M	12.700
20/07/2020	-0,28%	-0,03	10,87	10,90	10,86	10,94	8M	11.099
17/07/2020	0,00%	0,00	10,90	10,90	10,85	10,94	7M	14.476
16/07/2020	-0,37%	-0,04	10,90	10,94	10,82	10,98	7M	11.121
15/07/2020	0,18%	0,02	10,94	10,94	10,91	11,00	6M	12.358
14/07/2020	1,02%	0,11	10,92	10,86	10,85	10,92	5M	12.617
13/07/2020	-1,01%	-0,11	10,81	10,92	10,80	10,95	8M	14.791
10/07/2020	0,09%	0,01	10,92	10,93	10,91	10,94	5M	7.092
09/07/2020	0,18%	0,02	10,91	10,90	10,90	10,94	5M	6.339
08/07/2020	-0,55%	-0,06	10,89	10,95	10,87	10,98	8M	11.885
07/07/2020	-0,27%	-0,03	10,95	10,98	10,94	11,00	5M	9.210
06/07/2020	0,00%	0,00	10,98	10,98	10,94	11,01	6M	8.664
03/07/2020	0,37%	0,04	10,98	10,95	10,95	10,99	4M	6.510
02/07/2020	-0,27%	-0,03	10,94	10,97	10,93	11,02	6M	8.197
01/07/2020	-0,18%	-0,02	10,97	10,98	10,95	10,98	7M	7.357
30/06/2020	0,64%	0,07	10,99	10,95	10,95	11,01	8M	7.169
29/06/2020	-0,55%	-0,06	10,92	10,98	10,92	10,99	7M	7.617
26/06/2020	0,27%	0,03	10,98	10,97	10,94	10,99	8M	7.337
25/06/2020	1,01%	0,11	10,95	10,85	10,85	10,96	7M	6.268
24/06/2020	0,74%	0,08	10,84	10,77	10,77	10,85	5M	8.521
23/06/2020	-0,46%	-0,05	10,76	10,81	10,75	10,85	9M	17.844
22/06/2020	-0,83%	-0,09	10,81	10,90	10,75	10,94	10M	23.704
19/06/2020	-0,18%	-0,02	10,90	10,96	10,86	10,97	8M	35.387
18/06/2020	-0,09%	-0,01	10,92	10,94	10,89	10,97	7M	14.468
17/06/2020	-0,18%	-0,02	10,93	10,97	10,91	10,98	6M	10.039
16/06/2020	0,46%	0,05	10,95	10,90	10,90	10,98	7M	11.116
15/06/2020	0,28%	0,03	10,90	10,87	10,71	10,92	5M	14.277
12/06/2020	-1,00%	-0,11	10,87	10,90	10,70	10,98	8M	14.789
10/06/2020	0,09%	0,01	10,98	10,99	10,95	11,02	5M	7.625
09/06/2020	-0,09%	-0,01	10,97	10,98	10,95	11,03	8M	7.615
08/06/2020	0,27%	0,03	10,98	10,97	10,94	10,98	10M	9.063
05/06/2020	0,00%	0,00	10,95	10,96	10,91	10,98	6M	8.086
04/06/2020	0,37%	0,04	10,95	10,92	10,90	10,95	5M	6.844
03/06/2020	0,37%	0,04	10,91	10,97	10,89	10,98	7M	7.938
02/06/2020	1,21%	0,13	10,87	10,80	10,77	10,99	7M	7.521
01/06/2020	-0,83%	-0,09	10,74	10,78	10,71	10,82	6M	8.981
29/05/2020	0,19%	0,02	10,83	10,85	10,79	10,97	6M	8.784
28/05/2020	1,60%	0,17	10,81	10,64	10,64	10,85	6M	8.808
27/05/2020	0,76%	0,08	10,64	10,57	10,50	10,69	5M	6.230
26/05/2020	1,34%	0,14	10,56	10,46	10,46	10,65	4M	6.019
25/05/2020	1,76%	0,18	10,42	10,27	10,27	10,45	5M	6.219
22/05/2020	0,00%	0,00	10,24	10,20	10,20	10,29	3M	4.919
21/05/2020	0,20%	0,02	10,24	10,22	10,20	10,33	4M	5.153
20/05/2020	1,09%	0,11	10,22	10,11	10,01	10,23	4M	7.637
19/05/2020	0,50%	0,05	10,11	10,08	10,07	10,11	4M	7.786
18/05/2020	0,60%	0,06	10,06	10,04	10,01	10,07	3M	5.915
15/05/2020	0,30%	0,03	10,00	9,99	9,96	10,03	4M	10.464
14/05/2020	-0,20%	-0,02	9,97	10,00	9,93	10,04	4M	8.257
13/05/2020	-0,40%	-0,04	9,99	10,05	9,91	10,09	5M	11.223
12/05/2020	0,10%	0,01	10,03	10,02	10,02	10,06	3M	4.796
11/05/2020	0,20%	0,02	10,02	10,01	10,00	10,07	3M	4.698
08/05/2020	0,50%	0,05	10,00	9,98	9,98	10,03	3M	6.270
07/05/2020	-0,20%	-0,02	9,95	10,02	9,95	10,03	4M	6.143
06/05/2020	-0,10%	-0,01	9,97	10,00	9,95	10,03	3M	5.809
05/05/2020	-0,10%	-0,01	9,98	9,98	9,88	10,00	4M	5.008
04/05/2020	-1,38%	-0,14	9,99	10,00	9,81	10,02	6M	11.427
30/04/2020	0,70%	0,07	10,13	10,08	10,00	10,19	6M	10.695
29/04/2020	0,60%	0,06	10,06	10,03	9,92	10,10	5M	5.224
28/04/2020	0,50%	0,05	10,00	10,00	9,95	10,04	3M	6.170
27/04/2020	2,58%	0,25	9,95	9,80	9,80	9,99	5M	8.035
24/04/2020	-3,10%	-0,31	9,70	10,04	9,70	10,06	7M	12.201
23/04/2020	0,10%	0,01	10,01	10,00	9,98	10,08	4M	6.220
22/04/2020	-0,20%	-0,02	10,00	10,04	9,97	10,10	5M	7.400
20/04/2020	0,00%	0,00	10,02	10,02	10,00	10,07	3M	5.522
17/04/2020	0,30%	0,03	10,02	10,00	9,91	10,08	4M	11.446
16/04/2020	-0,10%	-0,01	9,99	10,03	9,98	10,14	4M	10.102
15/04/2020	-0,79%	-0,08	10,00	10,00	9,90	10,14	7M	17.206
14/04/2020	3,49%	0,34	10,08	9,87	9,85	10,16	5M	7.816
13/04/2020	1,46%	0,14	9,74	9,66	9,66	9,88	4M	7.124
09/04/2020	1,05%	0,10	9,60	9,55	9,50	9,67	3M	4.895
08/04/2020	0,64%	0,06	9,50	9,49	9,42	9,54	2M	3.809
07/04/2020	2,16%	0,20	9,44	9,45	9,42	9,59	3M	9.175
06/04/2020	0,22%	0,02	9,24	9,51	9,20	9,68	4M	6.061
03/04/2020	-5,24%	-0,51	9,22	9,20	9,11	9,38	7M	15.424
02/04/2020	-3,66%	-0,37	9,73	10,10	9,68	10,15	2M	5.409
01/04/2020	-0,59%	-0,06	10,10	10,00	9,85	10,12	2M	4.711
31/03/2020	-0,29%	-0,03	10,16	10,20	10,15	10,50	2M	5.384
30/03/2020	2,62%	0,26	10,19	10,00	9,99	10,24	2M	4.598
27/03/2020	2,37%	0,23	9,93	9,51	9,49	9,95	3M	3.958
26/03/2020	5,21%	0,48	9,70	9,40	9,28	9,89	4M	4.941
25/03/2020	2,90%	0,26	9,22	9,01	9,01	9,32	3M	5.526
24/03/2020	5,04%	0,43	8,96	8,90	8,84	9,07	3M	7.059
23/03/2020	-5,95%	-0,54	8,53	9,06	8,40	9,06	3M	5.372
20/03/2020	1,34%	0,12	9,07	9,10	9,00	9,65	4M	6.894
19/03/2020	-4,79%	-0,45	8,95	9,00	7,71	9,00	5M	11.442
18/03/2020	-5,24%	-0,52	9,40	9,90	9,00	9,90	8M	12.510
17/03/2020	-	-	9,92	9,96	9,73	10,25	6M	9.103

Date,Open,High,Low,Close,Volume
25-Sep-20,10.90,10.95,10.87,10.87,7655325
24-Sep-20,10.84,10.90,10.84,10.90,5292810
23-Sep-20,10.80,10.85,10.80,10.82,5958229
22-Sep-20,10.73,10.79,10.73,10.78,4228863
21-Sep-20,10.79,10.80,10.61,10.72,7457707
18-Sep-20,10.78,10.82,10.72,10.74,7586306
17-Sep-20,10.69,10.77,10.68,10.72,6385409
16-Sep-20,10.60,10.67,10.60,10.67,5827329
15-Sep-20,10.51,10.60,10.51,10.59,5107020
14-Sep-20,10.53,10.57,10.20,10.37,8935550
11-Sep-20,10.56,10.59,10.50,10.51,7001248
10-Sep-20,10.57,10.58,10.52,10.54,7229329
09-Sep-20,10.57,10.58,10.55,10.56,6791300
08-Sep-20,10.56,10.60,10.56,10.59,5542462
04-Sep-20,10.60,10.61,10.54,10.55,5603123
03-Sep-20,10.60,10.63,10.58,10.59,4698423
02-Sep-20,10.57,10.60,10.55,10.56,4810424
01-Sep-20,10.60,10.65,10.52,10.52,6677365
31-Aug-20,10.56,10.69,10.56,10.67,6835640
28-Aug-20,10.46,10.54,10.44,10.54,8129531
27-Aug-20,10.43,10.45,10.38,10.42,12523373
26-Aug-20,10.43,10.47,10.41,10.42,10841935
25-Aug-20,10.56,10.58,10.44,10.45,10869217
24-Aug-20,10.58,10.64,10.55,10.55,7754965
21-Aug-20,10.50,10.57,10.50,10.57,5728661
20-Aug-20,10.42,10.49,10.42,10.49,6534916
19-Aug-20,10.47,10.48,10.40,10.40,8188851
18-Aug-20,10.50,10.51,10.45,10.47,7988183
17-Aug-20,10.51,10.55,10.46,10.48,8376328
14-Aug-20,10.50,10.53,10.48,10.48,6862374
13-Aug-20,10.47,10.52,10.47,10.48,4160059
12-Aug-20,10.50,10.56,10.45,10.46,6459388
11-Aug-20,10.50,10.52,10.48,10.48,6052627
10-Aug-20,10.46,10.53,10.45,10.50,7049415
07-Aug-20,10.40,10.52,10.40,10.41,5711152
06-Aug-20,10.64,10.64,10.39,10.40,9168367
05-Aug-20,10.58,10.66,10.58,10.65,5111715
04-Aug-20,10.40,10.64,10.35,10.57,9032746
03-Aug-20,10.88,10.90,10.81,10.81,6132836
31-Jul-20,10.97,10.99,10.94,10.95,7124478
30-Jul-20,10.93,10.98,10.93,10.95,4397133
29-Jul-20,10.90,10.93,10.89,10.93,5279733
28-Jul-20,10.91,10.91,10.87,10.90,5173005
27-Jul-20,10.90,10.92,10.88,10.91,5058788
24-Jul-20,10.84,10.90,10.84,10.89,4525750
23-Jul-20,10.89,10.91,10.82,10.83,5693960
22-Jul-20,10.91,10.92,10.86,10.88,4643156
21-Jul-20,10.86,10.91,10.84,10.91,5770260
20-Jul-20,10.90,10.94,10.86,10.87,7798617
17-Jul-20,10.90,10.94,10.85,10.90,6840750
16-Jul-20,10.94,10.98,10.82,10.90,6703546
15-Jul-20,10.94,11.00,10.91,10.94,6425414
14-Jul-20,10.86,10.92,10.85,10.92,5085184
13-Jul-20,10.92,10.95,10.80,10.81,8408758
10-Jul-20,10.93,10.94,10.91,10.92,4559499
09-Jul-20,10.90,10.94,10.90,10.91,5337621
08-Jul-20,10.95,10.98,10.87,10.89,8107274
07-Jul-20,10.98,11.00,10.94,10.95,5343307
06-Jul-20,10.98,11.01,10.94,10.98,6014647
03-Jul-20,10.95,10.99,10.95,10.98,4432833
02-Jul-20,10.97,11.02,10.93,10.94,5880624
01-Jul-20,10.98,10.98,10.95,10.97,6736633
30-Jun-20,10.95,11.01,10.95,10.99,7616046
29-Jun-20,10.98,10.99,10.92,10.92,6954823
26-Jun-20,10.97,10.99,10.94,10.98,8421942
25-Jun-20,10.85,10.96,10.85,10.95,6776765
24-Jun-20,10.77,10.85,10.77,10.84,5421580
23-Jun-20,10.81,10.85,10.75,10.76,9239456
22-Jun-20,10.90,10.94,10.75,10.81,9984450
19-Jun-20,10.96,10.97,10.86,10.90,8090224
18-Jun-20,10.94,10.97,10.89,10.92,6712852
17-Jun-20,10.97,10.98,10.91,10.93,6126189
16-Jun-20,10.90,10.98,10.90,10.95,6668871
15-Jun-20,10.87,10.92,10.71,10.90,5472157
12-Jun-20,10.90,10.98,10.70,10.87,8048916
10-Jun-20,10.99,11.02,10.95,10.98,4918379
09-Jun-20,10.98,11.03,10.95,10.97,7982899
08-Jun-20,10.97,10.98,10.94,10.98,9613627
05-Jun-20,10.96,10.98,10.91,10.95,6092437
04-Jun-20,10.92,10.95,10.90,10.95,4957525
03-Jun-20,10.97,10.98,10.89,10.91,7070165
02-Jun-20,10.80,10.99,10.77,10.87,7272895
01-Jun-20,10.78,10.82,10.71,10.74,5745106
29-May-20,10.85,10.97,10.79,10.83,6179243
28-May-20,10.64,10.85,10.64,10.81,6205969
27-May-20,10.57,10.69,10.50,10.64,4600867
26-May-20,10.46,10.65,10.46,10.56,4420584
25-May-20,10.27,10.45,10.27,10.42,4561954
22-May-20,10.20,10.29,10.20,10.24,2876019
21-May-20,10.22,10.33,10.20,10.24,3838687
20-May-20,10.11,10.23,10.01,10.22,3626698
19-May-20,10.08,10.11,10.07,10.11,4056838
18-May-20,10.04,10.07,10.01,10.06,2659572
15-May-20,9.99,10.03,9.96,10.00,3500947
14-May-20,10.00,10.04,9.93,9.97,4059941
13-May-20,10.05,10.09,9.91,9.99,5233855
12-May-20,10.02,10.06,10.02,10.03,2572979
11-May-20,10.01,10.07,10.00,10.02,3336769
08-May-20,9.98,10.03,9.98,10.00,2894556
07-May-20,10.02,10.03,9.95,9.95,3966564
06-May-20,10.00,10.03,9.95,9.97,2774740
05-May-20,9.98,10.00,9.88,9.98,3529954
04-May-20,10.00,10.02,9.81,9.99,5724971
30-Apr-20,10.08,10.19,10.00,10.13,5559150
29-Apr-20,10.03,10.10,9.92,10.06,5074841
28-Apr-20,10.00,10.04,9.95,10.00,2949435
27-Apr-20,9.80,9.99,9.80,9.95,4695248
24-Apr-20,10.04,10.06,9.70,9.70,7210143
23-Apr-20,10.00,10.08,9.98,10.01,4100712
22-Apr-20,10.04,10.10,9.97,10.00,4582316
20-Apr-20,10.02,10.07,10.00,10.02,3164460
17-Apr-20,10.00,10.08,9.91,10.02,3840570
16-Apr-20,10.03,10.14,9.98,9.99,4441864
15-Apr-20,10.00,10.14,9.90,10.00,6572765
14-Apr-20,9.87,10.16,9.85,10.08,4695815
13-Apr-20,9.66,9.88,9.66,9.74,3571977
09-Apr-20,9.55,9.67,9.50,9.60,2978514
08-Apr-20,9.49,9.54,9.42,9.50,2290750
07-Apr-20,9.45,9.59,9.42,9.44,3482084
06-Apr-20,9.51,9.68,9.20,9.24,3750355
03-Apr-20,9.20,9.38,9.11,9.22,6900230
02-Apr-20,10.10,10.15,9.68,9.73,2154307
01-Apr-20,10.00,10.12,9.85,10.10,2412717
31-Mar-20,10.20,10.50,10.15,10.16,2498452
30-Mar-20,10.00,10.24,9.99,10.19,2409425
27-Mar-20,9.51,9.95,9.49,9.93,2564091
26-Mar-20,9.40,9.89,9.28,9.70,3569578
25-Mar-20,9.01,9.32,9.01,9.22,3467653
24-Mar-20,8.90,9.07,8.84,8.96,2867948
23-Mar-20,9.06,9.06,8.40,8.53,2518084
20-Mar-20,9.10,9.65,9.00,9.07,3795099
19-Mar-20,9.00,9.00,7.71,8.95,5381572
18-Mar-20,9.90,9.90,9.00,9.40,8431035
17-Mar-20,9.96,10.25,9.73,9.92,5855909

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MXRF11

cotações, gráficos e mais...