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
13/09/2019	0,09%	0,01	10,90	10,89	10,88	10,90	1M	3.137
12/09/2019	0,00%	0,00	10,89	10,90	10,88	10,90	920K	1.910
11/09/2019	0,83%	0,09	10,89	10,84	10,84	10,90	1M	1.620
10/09/2019	-0,64%	-0,07	10,80	10,90	10,79	10,90	2M	2.479
09/09/2019	-0,18%	-0,02	10,87	10,89	10,86	10,90	1M	1.842
06/09/2019	-0,09%	-0,01	10,89	10,89	10,87	10,90	1M	1.788
05/09/2019	0,83%	0,09	10,90	10,86	10,85	10,90	1M	1.693
04/09/2019	-0,64%	-0,07	10,81	10,86	10,81	10,89	2M	2.743
03/09/2019	0,46%	0,05	10,88	10,84	10,83	10,88	1M	1.986
02/09/2019	-0,64%	-0,07	10,83	10,88	10,83	10,89	2M	2.505
30/08/2019	0,00%	0,00	10,90	10,89	10,87	10,90	2M	2.104
29/08/2019	0,00%	0,00	10,90	10,89	10,86	10,90	1M	1.675
28/08/2019	0,83%	0,09	10,90	10,87	10,84	10,90	819K	1.456
27/08/2019	-0,83%	-0,09	10,81	10,90	10,79	10,90	1M	2.312
26/08/2019	0,37%	0,04	10,90	10,88	10,86	10,90	990K	2.082
23/08/2019	0,09%	0,01	10,86	10,85	10,83	10,96	1M	2.657
22/08/2019	0,46%	0,05	10,85	10,80	10,77	10,85	1M	1.796
21/08/2019	0,09%	0,01	10,80	10,79	10,76	10,80	1M	2.219
20/08/2019	-0,28%	-0,03	10,79	10,81	10,78	10,88	1M	2.402
19/08/2019	-0,46%	-0,05	10,82	10,87	10,77	10,87	3M	3.123
16/08/2019	-0,28%	-0,03	10,87	10,91	10,84	10,99	1M	3.086
15/08/2019	-0,82%	-0,09	10,90	10,98	10,80	11,00	2M	4.154
14/08/2019	0,00%	0,00	10,99	11,00	10,96	11,03	1M	3.016
13/08/2019	-0,18%	-0,02	10,99	11,04	10,98	11,15	1M	2.573
12/08/2019	-0,72%	-0,08	11,01	11,09	10,96	11,18	2M	2.594
09/08/2019	-0,18%	-0,02	11,09	11,14	10,80	11,25	4M	5.397
08/08/2019	-1,86%	-0,21	11,11	11,33	11,00	11,35	3M	4.531
07/08/2019	0,09%	0,01	11,32	11,34	11,29	11,34	1M	2.815
06/08/2019	-2,50%	-0,29	11,31	11,49	11,31	11,69	4M	3.880
05/08/2019	-1,44%	-0,17	11,60	11,77	11,32	11,89	2M	2.648
02/08/2019	-0,17%	-0,02	11,77	11,80	11,73	11,99	1M	1.886
01/08/2019	-1,42%	-0,17	11,79	11,87	11,69	11,89	2M	2.076
31/07/2019	0,25%	0,03	11,96	11,90	11,90	12,02	2M	1.657
30/07/2019	0,76%	0,09	11,93	11,84	11,80	11,94	1M	1.675
29/07/2019	0,25%	0,03	11,84	11,81	11,79	11,84	758K	1.144
26/07/2019	0,34%	0,04	11,81	11,77	11,75	11,82	2M	1.359
25/07/2019	-0,08%	-0,01	11,77	11,78	11,75	11,82	1M	1.736
24/07/2019	-0,08%	-0,01	11,78	11,79	11,74	11,81	1M	1.416
23/07/2019	-0,25%	-0,03	11,79	11,82	11,70	11,83	873K	2.078
22/07/2019	0,60%	0,07	11,82	11,80	11,76	11,84	800K	1.625
19/07/2019	0,09%	0,01	11,75	11,75	11,75	11,78	956K	1.442
18/07/2019	0,00%	0,00	11,74	11,73	11,70	11,74	811K	1.609
17/07/2019	0,51%	0,06	11,74	11,69	11,68	11,80	897K	1.886
16/07/2019	0,43%	0,05	11,68	11,60	11,60	11,69	1M	1.889
15/07/2019	0,52%	0,06	11,63	11,57	11,55	11,66	1M	2.922
12/07/2019	0,52%	0,06	11,57	11,52	11,52	11,57	813K	1.514
11/07/2019	-0,78%	-0,09	11,51	11,53	11,50	11,59	849K	1.776
10/07/2019	-0,09%	-0,01	11,60	11,65	11,47	11,70	2M	2.478
08/07/2019	-0,17%	-0,02	11,61	11,63	11,55	11,70	1M	2.096
05/07/2019	1,39%	0,16	11,63	11,48	11,47	11,69	946K	2.151
04/07/2019	0,79%	0,09	11,47	11,38	11,37	11,49	1M	1.826
03/07/2019	0,62%	0,07	11,38	11,32	11,30	11,38	1M	2.090
02/07/2019	0,35%	0,04	11,31	11,31	11,29	11,38	1M	2.422
01/07/2019	-1,23%	-0,14	11,27	11,39	11,26	11,57	2M	3.543
28/06/2019	0,35%	0,04	11,41	11,36	11,35	11,68	3M	4.076
27/06/2019	-2,07%	-0,24	11,37	11,60	11,11	11,60	3M	5.341
26/06/2019	-4,29%	-0,52	11,61	12,14	11,50	12,29	3M	5.806
25/06/2019	0,83%	0,10	12,13	12,03	12,03	12,14	681K	1.475
24/06/2019	0,42%	0,05	12,03	11,99	11,99	12,05	1M	1.544
21/06/2019	-0,17%	-0,02	11,98	11,99	11,96	11,99	1M	1.538
19/06/2019	0,25%	0,03	12,00	11,97	11,95	12,00	474K	1.350
18/06/2019	-0,17%	-0,02	11,97	11,98	11,95	12,00	854K	1.656
17/06/2019	0,00%	0,00	11,99	11,99	11,92	12,00	880K	1.802
14/06/2019	1,52%	0,18	11,99	11,81	11,81	11,99	766K	2.097
13/06/2019	-0,17%	-0,02	11,81	11,83	11,76	11,89	831K	1.181
12/06/2019	0,68%	0,08	11,83	11,78	11,75	11,85	869K	1.148
11/06/2019	0,00%	0,00	11,75	11,75	11,75	11,84	763K	1.241
10/06/2019	0,00%	0,00	11,75	11,74	11,68	11,75	588K	1.156
07/06/2019	0,26%	0,03	11,75	11,75	11,69	11,75	841K	1.209
06/06/2019	0,34%	0,04	11,72	11,70	11,65	11,74	741K	1.114
05/06/2019	-0,43%	-0,05	11,68	11,73	11,59	11,74	678K	1.286
04/06/2019	0,86%	0,10	11,73	11,63	11,63	11,74	596K	1.132
03/06/2019	-0,43%	-0,05	11,63	11,61	11,53	11,68	727K	1.506
31/05/2019	0,43%	0,05	11,68	11,63	11,63	11,74	778K	1.279
30/05/2019	0,95%	0,11	11,63	11,52	11,49	11,63	457K	1.017
29/05/2019	0,35%	0,04	11,52	11,48	11,46	11,52	506K	1.070
28/05/2019	0,00%	0,00	11,48	11,48	11,45	11,50	521K	1.525
27/05/2019	0,00%	0,00	11,48	11,48	11,45	11,50	486K	1.184
24/05/2019	0,53%	0,06	11,48	11,42	11,42	11,50	345K	1.208
23/05/2019	-0,44%	-0,05	11,42	11,47	11,42	11,49	459K	1.040
22/05/2019	0,26%	0,03	11,47	11,44	11,40	11,47	527K	1.195
21/05/2019	0,18%	0,02	11,44	11,41	11,36	11,44	794K	1.431
20/05/2019	0,18%	0,02	11,42	11,40	11,39	11,44	513K	1.495
17/05/2019	0,97%	0,11	11,40	11,38	11,36	11,44	545K	1.359
16/05/2019	-0,88%	-0,10	11,29	11,39	11,29	11,44	1M	2.143
15/05/2019	-0,78%	-0,09	11,39	11,45	11,37	11,46	758K	3.005
14/05/2019	0,09%	0,01	11,48	11,47	11,44	11,50	511K	963
13/05/2019	0,61%	0,07	11,47	11,42	11,42	11,50	409K	1.155
10/05/2019	0,09%	0,01	11,40	11,39	11,38	11,50	603K	1.089
09/05/2019	-0,09%	-0,01	11,39	11,40	11,31	11,44	763K	1.195
08/05/2019	0,18%	0,02	11,40	11,39	11,37	11,43	535K	1.070
07/05/2019	0,00%	0,00	11,38	11,37	11,31	11,39	651K	1.133
06/05/2019	-0,09%	-0,01	11,38	11,40	11,30	11,42	800K	1.343
03/05/2019	1,52%	0,17	11,39	11,22	11,22	11,39	757K	1.416
02/05/2019	-0,71%	-0,08	11,22	11,20	11,19	11,24	536K	1.515
30/04/2019	0,09%	0,01	11,30	11,30	11,27	11,30	507K	1.092
29/04/2019	0,00%	0,00	11,29	11,29	11,17	11,30	794K	2.381
26/04/2019	0,53%	0,06	11,29	11,23	11,19	11,29	709K	1.116
25/04/2019	0,99%	0,11	11,23	11,20	11,16	11,23	471K	1.038
24/04/2019	-0,63%	-0,07	11,12	11,20	11,12	11,24	661K	1.284
23/04/2019	1,27%	0,14	11,19	11,06	11,06	11,20	747K	1.174

Date,Open,High,Low,Close,Volume
13-Sep-19,10.89,10.90,10.88,10.90,1218293
12-Sep-19,10.90,10.90,10.88,10.89,920100
11-Sep-19,10.84,10.90,10.84,10.89,1094041
10-Sep-19,10.90,10.90,10.79,10.80,1929085
09-Sep-19,10.89,10.90,10.86,10.87,1342246
06-Sep-19,10.89,10.90,10.87,10.89,1056299
05-Sep-19,10.86,10.90,10.85,10.90,1238942
04-Sep-19,10.86,10.89,10.81,10.81,1719533
03-Sep-19,10.84,10.88,10.83,10.88,1338439
02-Sep-19,10.88,10.89,10.83,10.83,1822678
30-Aug-19,10.89,10.90,10.87,10.90,2195190
29-Aug-19,10.89,10.90,10.86,10.90,1493903
28-Aug-19,10.87,10.90,10.84,10.90,818775
27-Aug-19,10.90,10.90,10.79,10.81,1440564
26-Aug-19,10.88,10.90,10.86,10.90,989596
23-Aug-19,10.85,10.96,10.83,10.86,1206855
22-Aug-19,10.80,10.85,10.77,10.85,1089525
21-Aug-19,10.79,10.80,10.76,10.80,1147860
20-Aug-19,10.81,10.88,10.78,10.79,1285935
19-Aug-19,10.87,10.87,10.77,10.82,2598157
16-Aug-19,10.91,10.99,10.84,10.87,1062387
15-Aug-19,10.98,11.00,10.80,10.90,1578511
14-Aug-19,11.00,11.03,10.96,10.99,1275337
13-Aug-19,11.04,11.15,10.98,10.99,1393720
12-Aug-19,11.09,11.18,10.96,11.01,2074960
09-Aug-19,11.14,11.25,10.80,11.09,4164613
08-Aug-19,11.33,11.35,11.00,11.11,2629159
07-Aug-19,11.34,11.34,11.29,11.32,1343202
06-Aug-19,11.49,11.69,11.31,11.31,3903233
05-Aug-19,11.77,11.89,11.32,11.60,1728852
02-Aug-19,11.80,11.99,11.73,11.77,1060173
01-Aug-19,11.87,11.89,11.69,11.79,1543676
31-Jul-19,11.90,12.02,11.90,11.96,1612826
30-Jul-19,11.84,11.94,11.80,11.93,1056076
29-Jul-19,11.81,11.84,11.79,11.84,758121
26-Jul-19,11.77,11.82,11.75,11.81,1563618
25-Jul-19,11.78,11.82,11.75,11.77,1200177
24-Jul-19,11.79,11.81,11.74,11.78,1097648
23-Jul-19,11.82,11.83,11.70,11.79,872994
22-Jul-19,11.80,11.84,11.76,11.82,799585
19-Jul-19,11.75,11.78,11.75,11.75,956170
18-Jul-19,11.73,11.74,11.70,11.74,811231
17-Jul-19,11.69,11.80,11.68,11.74,896504
16-Jul-19,11.60,11.69,11.60,11.68,1055612
15-Jul-19,11.57,11.66,11.55,11.63,1178804
12-Jul-19,11.52,11.57,11.52,11.57,813339
11-Jul-19,11.53,11.59,11.50,11.51,848568
10-Jul-19,11.65,11.70,11.47,11.60,1662794
08-Jul-19,11.63,11.70,11.55,11.61,1186930
05-Jul-19,11.48,11.69,11.47,11.63,945670
04-Jul-19,11.38,11.49,11.37,11.47,1059025
03-Jul-19,11.32,11.38,11.30,11.38,1251851
02-Jul-19,11.31,11.38,11.29,11.31,1250052
01-Jul-19,11.39,11.57,11.26,11.27,1698404
28-Jun-19,11.36,11.68,11.35,11.41,2739554
27-Jun-19,11.60,11.60,11.11,11.37,3138390
26-Jun-19,12.14,12.29,11.50,11.61,2940873
25-Jun-19,12.03,12.14,12.03,12.13,681467
24-Jun-19,11.99,12.05,11.99,12.03,1014655
21-Jun-19,11.99,11.99,11.96,11.98,1004470
19-Jun-19,11.97,12.00,11.95,12.00,473974
18-Jun-19,11.98,12.00,11.95,11.97,853727
17-Jun-19,11.99,12.00,11.92,11.99,879833
14-Jun-19,11.81,11.99,11.81,11.99,765558
13-Jun-19,11.83,11.89,11.76,11.81,830545
12-Jun-19,11.78,11.85,11.75,11.83,868967
11-Jun-19,11.75,11.84,11.75,11.75,763295
10-Jun-19,11.74,11.75,11.68,11.75,588145
07-Jun-19,11.75,11.75,11.69,11.75,840640
06-Jun-19,11.70,11.74,11.65,11.72,741471
05-Jun-19,11.73,11.74,11.59,11.68,678224
04-Jun-19,11.63,11.74,11.63,11.73,596400
03-Jun-19,11.61,11.68,11.53,11.63,727440
31-May-19,11.63,11.74,11.63,11.68,777683
30-May-19,11.52,11.63,11.49,11.63,457438
29-May-19,11.48,11.52,11.46,11.52,505871
28-May-19,11.48,11.50,11.45,11.48,521304
27-May-19,11.48,11.50,11.45,11.48,486483
24-May-19,11.42,11.50,11.42,11.48,345488
23-May-19,11.47,11.49,11.42,11.42,459382
22-May-19,11.44,11.47,11.40,11.47,526572
21-May-19,11.41,11.44,11.36,11.44,793612
20-May-19,11.40,11.44,11.39,11.42,512766
17-May-19,11.38,11.44,11.36,11.40,544869
16-May-19,11.39,11.44,11.29,11.29,1046453
15-May-19,11.45,11.46,11.37,11.39,757600
14-May-19,11.47,11.50,11.44,11.48,510706
13-May-19,11.42,11.50,11.42,11.47,408588
10-May-19,11.39,11.50,11.38,11.40,602521
09-May-19,11.40,11.44,11.31,11.39,763398
08-May-19,11.39,11.43,11.37,11.40,535424
07-May-19,11.37,11.39,11.31,11.38,650531
06-May-19,11.40,11.42,11.30,11.38,799775
03-May-19,11.22,11.39,11.22,11.39,757464
02-May-19,11.20,11.24,11.19,11.22,535859
30-Apr-19,11.30,11.30,11.27,11.30,507021
29-Apr-19,11.29,11.30,11.17,11.29,793659
26-Apr-19,11.23,11.29,11.19,11.29,708562
25-Apr-19,11.20,11.23,11.16,11.23,470685
24-Apr-19,11.20,11.24,11.12,11.12,660943
23-Apr-19,11.06,11.20,11.06,11.19,747232
22-Apr-19,10.93,11.12,10.93,11.05,747232
18-Apr-19,10.84,10.91,10.80,10.91,747232
17-Apr-19,10.86,10.91,10.80,10.85,747232
16-Apr-19,10.99,11.00,10.81,10.84,747232
15-Apr-19,10.98,11.05,10.95,10.95,747232
12-Apr-19,10.89,10.98,10.79,10.97,747232
11-Apr-19,10.91,10.98,10.78,10.90,747232
10-Apr-19,10.98,10.99,10.81,10.90,747232
09-Apr-19,11.03,11.06,10.91,10.96,747232
08-Apr-19,11.13,11.18,11.03,11.03,747232
05-Apr-19,11.16,11.18,11.10,11.13,747232
04-Apr-19,11.17,11.25,11.17,11.18,747232
03-Apr-19,11.26,11.40,11.08,11.16,747232
02-Apr-19,11.46,11.50,11.45,11.49,747232
01-Apr-19,11.50,11.50,11.38,11.45,747232
29-Mar-19,11.50,11.61,11.50,11.61,747232
28-Mar-19,11.50,11.50,11.45,11.50,747232
27-Mar-19,11.47,11.50,11.47,11.50,747232
26-Mar-19,11.47,11.49,11.45,11.47,747232
25-Mar-19,11.47,11.50,11.43,11.44,747232
22-Mar-19,11.47,11.50,11.40,11.50,747232
21-Mar-19,11.40,11.46,11.35,11.46,747232
20-Mar-19,11.47,11.48,11.37,11.39,747232
19-Mar-19,11.47,11.49,11.42,11.48,747232
18-Mar-19,11.42,11.47,11.38,11.47,747232
15-Mar-19,11.35,11.44,11.35,11.42,747232
14-Mar-19,11.37,11.42,11.24,11.40,747232
13-Mar-19,11.27,11.35,11.26,11.35,747232
12-Mar-19,11.29,11.29,11.19,11.25,747232
11-Mar-19,11.22,11.29,11.20,11.29,747232
08-Mar-19,11.18,11.25,11.14,11.22,747232
07-Mar-19,11.09,11.18,11.08,11.17,747232
06-Mar-19,11.12,11.16,11.03,11.06,747232

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MXRF11