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
23/01/2025	-0,22%	-0,02	9,05	9,07	9,02	9,10	10M	33.099
22/01/2025	-0,33%	-0,03	9,07	9,12	9,06	9,14	11M	57.254
21/01/2025	0,11%	0,01	9,10	9,10	9,09	9,16	14M	39.902
20/01/2025	-0,55%	-0,05	9,09	9,16	9,08	9,20	16M	50.047
17/01/2025	-1,83%	-0,17	9,14	9,25	9,07	9,28	18M	51.683
16/01/2025	-0,85%	-0,08	9,31	9,39	9,30	9,40	12M	37.503
15/01/2025	1,51%	0,14	9,39	9,29	9,27	9,39	14M	43.217

14/01/2025	0,54%	0,05	9,25	9,26	9,21	9,35	12M	61.906
13/01/2025	-1,60%	-0,15	9,20	9,35	9,16	9,37	14M	47.682
10/01/2025	0,21%	0,02	9,35	9,33	9,30	9,37	10M	45.117
09/01/2025	-0,96%	-0,09	9,33	9,42	9,29	9,44	11M	40.113
08/01/2025	-0,21%	-0,02	9,42	9,44	9,34	9,47	15M	57.523
07/01/2025	0,75%	0,07	9,44	9,37	9,33	9,53	24M	69.259
06/01/2025	0,64%	0,06	9,37	9,33	9,30	9,37	13M	65.712
03/01/2025	0,54%	0,05	9,31	9,28	9,27	9,37	10M	42.146
02/01/2025	-1,17%	-0,11	9,26	9,36	9,25	9,36	13M	59.511
30/12/2024	0,43%	0,04	9,37	9,39	9,34	9,48	15M	57.630
27/12/2024	2,53%	0,23	9,33	9,13	9,13	9,33	17M	55.365
26/12/2024	1,22%	0,11	9,10	9,02	9,02	9,13	18M	62.842
23/12/2024	1,47%	0,13	8,99	8,95	8,93	9,05	19M	2.570
20/12/2024	0,11%	0,01	8,86	8,90	8,86	9,05	52M	6.007
19/12/2024	-0,56%	-0,05	8,85	8,90	8,76	8,97	20M	79.558
18/12/2024	-0,89%	-0,08	8,90	9,00	8,85	9,04	20M	94.850
17/12/2024	-1,32%	-0,12	8,98	9,10	8,95	9,11	20M	81.722
16/12/2024	0,22%	0,02	9,10	9,15	9,08	9,19	16M	72.335
13/12/2024	1,11%	0,10	9,08	9,00	8,99	9,18	21M	69.522
12/12/2024	-0,44%	-0,04	8,98	9,03	8,96	9,09	18M	60.474
11/12/2024	-0,33%	-0,03	9,02	9,07	9,01	9,13	15M	54.547
10/12/2024	-0,55%	-0,05	9,05	9,17	9,04	9,21	18M	50.868
09/12/2024	-1,52%	-0,14	9,10	9,31	9,10	9,32	20M	59.506
06/12/2024	2,10%	0,19	9,24	9,10	9,08	9,25	20M	67.323
05/12/2024	-1,42%	-0,13	9,05	9,19	9,01	9,20	22M	72.098
04/12/2024	-1,18%	-0,11	9,18	9,30	9,15	9,32	16M	55.356
03/12/2024	0,32%	0,03	9,29	9,29	9,26	9,36	20M	54.523
02/12/2024	-1,28%	-0,12	9,26	9,34	9,22	9,35	20M	68.483
29/11/2024	0,86%	0,08	9,38	9,32	9,31	9,39	18M	54.595
28/11/2024	-0,53%	-0,05	9,30	9,35	9,30	9,43	14M	39.829
27/11/2024	-0,95%	-0,09	9,35	9,52	9,28	9,56	21M	54.867
26/11/2024	-2,18%	-0,21	9,44	9,66	9,40	9,69	21M	57.746
25/11/2024	3,21%	0,30	9,65	9,35	9,32	9,65	25M	65.893
22/11/2024	1,63%	0,15	9,35	9,23	9,21	9,35	18M	91.619
21/11/2024	-0,43%	-0,04	9,20	9,25	9,20	9,27	17M	74.398
19/11/2024	0,43%	0,04	9,24	9,23	9,19	9,30	17M	69.204
18/11/2024	0,66%	0,06	9,20	9,14	9,14	9,26	19M	68.739
14/11/2024	0,66%	0,06	9,14	9,10	9,09	9,20	20M	64.088
13/11/2024	-1,09%	-0,10	9,08	9,20	9,03	9,24	21M	48.818
12/11/2024	-0,97%	-0,09	9,18	9,29	9,18	9,32	16M	46.154
11/11/2024	-0,54%	-0,05	9,27	9,36	9,27	9,40	16M	52.510
08/11/2024	1,08%	0,10	9,32	9,25	9,25	9,39	22M	43.359
07/11/2024	-0,65%	-0,06	9,22	9,31	9,21	9,32	18M	52.445
06/11/2024	-0,32%	-0,03	9,28	9,31	9,26	9,36	19M	47.297
05/11/2024	0,43%	0,04	9,31	9,33	9,27	9,35	17M	35.874
04/11/2024	-1,59%	-0,15	9,27	9,44	9,19	9,47	40M	61.024
01/11/2024	-2,38%	-0,23	9,42	9,56	9,42	9,56	17M	34.496
31/10/2024	-0,62%	-0,06	9,65	9,71	9,60	9,79	17M	32.436
30/10/2024	1,36%	0,13	9,71	9,60	9,58	9,73	15M	37.009
29/10/2024	-0,62%	-0,06	9,58	9,62	9,53	9,70	18M	45.437
28/10/2024	1,37%	0,13	9,64	9,50	9,49	9,67	15M	44.728
25/10/2024	2,04%	0,19	9,51	9,35	9,34	9,53	18M	47.732
24/10/2024	-2,41%	-0,23	9,32	9,55	9,30	9,56	24M	43.048
23/10/2024	-1,34%	-0,13	9,55	9,69	9,55	9,70	16M	34.383
22/10/2024	-0,41%	-0,04	9,68	9,72	9,68	9,73	13M	34.684
21/10/2024	-0,61%	-0,06	9,72	9,78	9,71	9,80	19M	42.148
18/10/2024	0,72%	0,07	9,78	9,72	9,71	9,80	15M	32.536
17/10/2024	-0,51%	-0,05	9,71	9,75	9,70	9,78	13M	43.876
16/10/2024	0,00%	0,00	9,76	9,77	9,74	9,80	14M	67.430
15/10/2024	-0,10%	-0,01	9,76	9,80	9,75	9,82	15M	46.253
14/10/2024	0,00%	0,00	9,77	9,77	9,76	9,80	18M	74.434
11/10/2024	0,00%	0,00	9,77	9,78	9,76	9,81	14M	45.933
10/10/2024	-0,51%	-0,05	9,77	9,82	9,75	9,85	13M	38.299
09/10/2024	-0,41%	-0,04	9,82	9,86	9,81	9,87	15M	37.137
08/10/2024	-0,40%	-0,04	9,86	9,90	9,85	9,93	12M	41.098
07/10/2024	0,00%	0,00	9,90	9,95	9,87	9,97	15M	58.350
04/10/2024	-0,10%	-0,01	9,90	9,91	9,87	9,94	13M	53.330
03/10/2024	-1,00%	-0,10	9,91	9,98	9,90	10,03	13M	45.848
02/10/2024	2,77%	0,27	10,01	9,80	9,80	10,11	44M	37.979
01/10/2024	-1,91%	-0,19	9,74	9,84	9,70	9,85	28M	57.553
30/09/2024	-0,60%	-0,06	9,93	10,00	9,93	10,00	22M	58.093
27/09/2024	0,10%	0,01	9,99	9,98	9,96	10,00	15M	43.107
26/09/2024	0,00%	0,00	9,98	9,98	9,97	10,00	13M	46.724
25/09/2024	-0,10%	-0,01	9,98	9,99	9,98	10,00	12M	52.151
24/09/2024	-0,20%	-0,02	9,99	10,02	9,99	10,03	14M	47.715
23/09/2024	-0,79%	-0,08	10,01	10,05	9,99	10,07	17M	97.028
20/09/2024	0,90%	0,09	10,09	10,00	9,96	10,09	28M	52.279
19/09/2024	-0,10%	-0,01	10,00	10,01	9,99	10,02	10M	37.925
18/09/2024	0,10%	0,01	10,01	10,01	9,99	10,02	10M	56.073
17/09/2024	-0,20%	-0,02	10,00	10,02	9,99	10,02	15M	39.095
16/09/2024	0,20%	0,02	10,02	10,01	9,99	10,02	14M	64.466
13/09/2024	-0,10%	-0,01	10,00	10,01	9,98	10,02	16M	73.641
12/09/2024	0,10%	0,01	10,01	10,01	9,99	10,02	13M	34.842
11/09/2024	0,10%	0,01	10,00	10,02	9,99	10,02	15M	35.264
10/09/2024	-0,30%	-0,03	9,99	10,02	9,99	10,02	14M	52.274
09/09/2024	0,00%	0,00	10,02	10,04	10,00	10,04	17M	64.081
06/09/2024	0,20%	0,02	10,02	10,03	10,01	10,03	13M	51.434
05/09/2024	0,00%	0,00	10,00	10,02	10,00	10,03	13M	39.728
04/09/2024	-0,10%	-0,01	10,00	10,01	9,99	10,02	17M	48.878
03/09/2024	-0,20%	-0,02	10,01	10,04	10,00	10,05	16M	37.819
02/09/2024	-1,08%	-0,11	10,03	9,99	9,95	10,05	23M	62.966
30/08/2024	0,60%	0,06	10,14	10,09	10,08	10,15	16M	39.868
29/08/2024	0,40%	0,04	10,08	10,07	10,05	10,09	10M	28.309
28/08/2024	-0,20%	-0,02	10,04	10,06	10,04	10,08	14M	46.286
27/08/2024	0,20%	0,02	10,06	10,06	10,05	10,08	13M	38.726
26/08/2024	-0,59%	-0,06	10,04	10,11	10,03	10,12	20M	79.829
23/08/2024	0,50%	0,05	10,10	10,06	10,05	10,12	16M	42.217
22/08/2024	0,10%	0,01	10,05	10,06	10,02	10,06	13M	29.254
21/08/2024	0,00%	0,00	10,04	10,05	10,04	10,07	12M	33.665
20/08/2024	0,10%	0,01	10,04	10,06	10,03	10,06	13M	38.390
19/08/2024	-0,30%	-0,03	10,03	10,06	10,02	10,07	19M	55.958
16/08/2024	0,10%	0,01	10,06	10,06	10,04	10,07	15M	41.569
15/08/2024	0,30%	0,03	10,05	10,03	10,01	10,05	14M	53.487
14/08/2024	0,10%	0,01	10,02	10,02	10,00	10,03	16M	70.658
13/08/2024	0,00%	0,00	10,01	10,02	10,00	10,03	11M	46.272
12/08/2024	0,20%	0,02	10,01	10,03	10,00	10,04	16M	63.071
09/08/2024	-0,10%	-0,01	9,99	10,02	9,99	10,04	14M	43.160
08/08/2024	-0,10%	-0,01	10,00	10,03	10,00	10,05	14M	44.743
07/08/2024	-0,10%	-0,01	10,01	10,00	9,99	10,03	18M	67.624
06/08/2024	-0,40%	-0,04	10,02	10,07	10,00	10,09	19M	61.852
05/08/2024	-0,30%	-0,03	10,06	10,09	10,04	10,10	15M	41.767
02/08/2024	0,00%	0,00	10,09	10,10	10,06	10,11	12M	29.883
01/08/2024	-0,98%	-0,10	10,09	10,11	10,03	10,13	17M	36.347
31/07/2024	0,00%	0,00	10,19	10,19	10,17	10,19	11M	26.149
30/07/2024	1,60%	0,16	10,19	10,12	10,10	10,19	14M	31.114
29/07/2024	-1,38%	-0,14	10,03	10,19	10,03	10,19	23M	40.813
26/07/2024	0,20%	0,02	10,17	10,17	10,16	10,18	8M	25.226
25/07/2024	-0,20%	-0,02	10,15	10,17	10,15	10,18	10M	23.826
24/07/2024	-0,20%	-0,02	10,17	10,19	10,16	10,19	9M	20.527
23/07/2024	0,00%	0,00	10,19	10,19	10,17	10,19	9M	24.485
22/07/2024	0,10%	0,01	10,19	10,20	10,17	10,21	12M	39.510
19/07/2024	0,10%	0,01	10,18	10,19	10,17	10,19	7M	19.451
18/07/2024	-0,20%	-0,02	10,17	10,19	10,17	10,20	9M	22.074
17/07/2024	-0,10%	-0,01	10,19	10,20	10,18	10,21	31M	26.078
16/07/2024	-0,10%	-0,01	10,20	10,22	10,18	10,23	12M	27.105
15/07/2024	0,10%	0,01	10,21	10,22	10,18	10,25	16M	45.424
12/07/2024	-	-	10,20	10,20	10,17	10,22	10M	31.295

Date,Open,High,Low,Close,Volume
23-Jan-25,9.07,9.10,9.02,9.05,10178761
22-Jan-25,9.12,9.14,9.06,9.07,10605244
21-Jan-25,9.10,9.16,9.09,9.10,13624993
20-Jan-25,9.16,9.20,9.08,9.09,15732093
17-Jan-25,9.25,9.28,9.07,9.14,17571137
16-Jan-25,9.39,9.40,9.30,9.31,11580226
15-Jan-25,9.29,9.39,9.27,9.39,13538133
14-Jan-25,9.26,9.35,9.21,9.25,12307354
13-Jan-25,9.35,9.37,9.16,9.20,13795457
10-Jan-25,9.33,9.37,9.30,9.35,9589696
09-Jan-25,9.42,9.44,9.29,9.33,11259176
08-Jan-25,9.44,9.47,9.34,9.42,14680522
07-Jan-25,9.37,9.53,9.33,9.44,23666448
06-Jan-25,9.33,9.37,9.30,9.37,12764060
03-Jan-25,9.28,9.37,9.27,9.31,10414760
02-Jan-25,9.36,9.36,9.25,9.26,13010502
30-Dec-24,9.39,9.48,9.34,9.37,14751768
27-Dec-24,9.13,9.33,9.13,9.33,16977841
26-Dec-24,9.02,9.13,9.02,9.10,17539407
23-Dec-24,8.95,9.05,8.93,8.99,18812218
20-Dec-24,8.90,9.05,8.86,8.86,52302918
19-Dec-24,8.90,8.97,8.76,8.85,20137580
18-Dec-24,9.00,9.04,8.85,8.90,20034182
17-Dec-24,9.10,9.11,8.95,8.98,20282891
16-Dec-24,9.15,9.19,9.08,9.10,15570730
13-Dec-24,9.00,9.18,8.99,9.08,20893255
12-Dec-24,9.03,9.09,8.96,8.98,18487941
11-Dec-24,9.07,9.13,9.01,9.02,15290614
10-Dec-24,9.17,9.21,9.04,9.05,18226620
09-Dec-24,9.31,9.32,9.10,9.10,19842073
06-Dec-24,9.10,9.25,9.08,9.24,20484826
05-Dec-24,9.19,9.20,9.01,9.05,22269985
04-Dec-24,9.30,9.32,9.15,9.18,16438287
03-Dec-24,9.29,9.36,9.26,9.29,19859619
02-Dec-24,9.34,9.35,9.22,9.26,20077786
29-Nov-24,9.32,9.39,9.31,9.38,18237803
28-Nov-24,9.35,9.43,9.30,9.30,13987139
27-Nov-24,9.52,9.56,9.28,9.35,21000177
26-Nov-24,9.66,9.69,9.40,9.44,20956535
25-Nov-24,9.35,9.65,9.32,9.65,24738809
22-Nov-24,9.23,9.35,9.21,9.35,18072273
21-Nov-24,9.25,9.27,9.20,9.20,16777133
19-Nov-24,9.23,9.30,9.19,9.24,17228366
18-Nov-24,9.14,9.26,9.14,9.20,19075125
14-Nov-24,9.10,9.20,9.09,9.14,20166032
13-Nov-24,9.20,9.24,9.03,9.08,20575781
12-Nov-24,9.29,9.32,9.18,9.18,16139711
11-Nov-24,9.36,9.40,9.27,9.27,15722696
08-Nov-24,9.25,9.39,9.25,9.32,21724506
07-Nov-24,9.31,9.32,9.21,9.22,17548223
06-Nov-24,9.31,9.36,9.26,9.28,19089573
05-Nov-24,9.33,9.35,9.27,9.31,17110396
04-Nov-24,9.44,9.47,9.19,9.27,39694985
01-Nov-24,9.56,9.56,9.42,9.42,16735645
31-Oct-24,9.71,9.79,9.60,9.65,16750323
30-Oct-24,9.60,9.73,9.58,9.71,14864322
29-Oct-24,9.62,9.70,9.53,9.58,18455203
28-Oct-24,9.50,9.67,9.49,9.64,14938774
25-Oct-24,9.35,9.53,9.34,9.51,18417368
24-Oct-24,9.55,9.56,9.30,9.32,24385560
23-Oct-24,9.69,9.70,9.55,9.55,15974878
22-Oct-24,9.72,9.73,9.68,9.68,13266963
21-Oct-24,9.78,9.80,9.71,9.72,18579581
18-Oct-24,9.72,9.80,9.71,9.78,15085230
17-Oct-24,9.75,9.78,9.70,9.71,13140880
16-Oct-24,9.77,9.80,9.74,9.76,14120930
15-Oct-24,9.80,9.82,9.75,9.76,15277794
14-Oct-24,9.77,9.80,9.76,9.77,17962189
11-Oct-24,9.78,9.81,9.76,9.77,13642515
10-Oct-24,9.82,9.85,9.75,9.77,12787188
09-Oct-24,9.86,9.87,9.81,9.82,14620316
08-Oct-24,9.90,9.93,9.85,9.86,12250428
07-Oct-24,9.95,9.97,9.87,9.90,14514421
04-Oct-24,9.91,9.94,9.87,9.90,12931060
03-Oct-24,9.98,10.03,9.90,9.91,12997508
02-Oct-24,9.80,10.11,9.80,10.01,43775278
01-Oct-24,9.84,9.85,9.70,9.74,28491988
30-Sep-24,10.00,10.00,9.93,9.93,22441210
27-Sep-24,9.98,10.00,9.96,9.99,14968070
26-Sep-24,9.98,10.00,9.97,9.98,12695331
25-Sep-24,9.99,10.00,9.98,9.98,11593479
24-Sep-24,10.02,10.03,9.99,9.99,13574265
23-Sep-24,10.05,10.07,9.99,10.01,17140354
20-Sep-24,10.00,10.09,9.96,10.09,27836159
19-Sep-24,10.01,10.02,9.99,10.00,9776230
18-Sep-24,10.01,10.02,9.99,10.01,10405005
17-Sep-24,10.02,10.02,9.99,10.00,15273569
16-Sep-24,10.01,10.02,9.99,10.02,14035969
13-Sep-24,10.01,10.02,9.98,10.00,16260986
12-Sep-24,10.01,10.02,9.99,10.01,12628203
11-Sep-24,10.02,10.02,9.99,10.00,15250291
10-Sep-24,10.02,10.02,9.99,9.99,14473118
09-Sep-24,10.04,10.04,10.00,10.02,16632682
06-Sep-24,10.03,10.03,10.01,10.02,13130201
05-Sep-24,10.02,10.03,10.00,10.00,13183505
04-Sep-24,10.01,10.02,9.99,10.00,17329538
03-Sep-24,10.04,10.05,10.00,10.01,16353511
02-Sep-24,9.99,10.05,9.95,10.03,22789796
30-Aug-24,10.09,10.15,10.08,10.14,15742900
29-Aug-24,10.07,10.09,10.05,10.08,9575162
28-Aug-24,10.06,10.08,10.04,10.04,13828936
27-Aug-24,10.06,10.08,10.05,10.06,13473233
26-Aug-24,10.11,10.12,10.03,10.04,19559277
23-Aug-24,10.06,10.12,10.05,10.10,15529719
22-Aug-24,10.06,10.06,10.02,10.05,13390093
21-Aug-24,10.05,10.07,10.04,10.04,11849955
20-Aug-24,10.06,10.06,10.03,10.04,13217334
19-Aug-24,10.06,10.07,10.02,10.03,18638834
16-Aug-24,10.06,10.07,10.04,10.06,15237302
15-Aug-24,10.03,10.05,10.01,10.05,14058562
14-Aug-24,10.02,10.03,10.00,10.02,15866173
13-Aug-24,10.02,10.03,10.00,10.01,10899694
12-Aug-24,10.03,10.04,10.00,10.01,16199071
09-Aug-24,10.02,10.04,9.99,9.99,13905929
08-Aug-24,10.03,10.05,10.00,10.00,13747979
07-Aug-24,10.00,10.03,9.99,10.01,18323742
06-Aug-24,10.07,10.09,10.00,10.02,18643353
05-Aug-24,10.09,10.10,10.04,10.06,14693961
02-Aug-24,10.10,10.11,10.06,10.09,12040683
01-Aug-24,10.11,10.13,10.03,10.09,16921140
31-Jul-24,10.19,10.19,10.17,10.19,11049132
30-Jul-24,10.12,10.19,10.10,10.19,14483958
29-Jul-24,10.19,10.19,10.03,10.03,23432134
26-Jul-24,10.17,10.18,10.16,10.17,7773293
25-Jul-24,10.17,10.18,10.15,10.15,10011545
24-Jul-24,10.19,10.19,10.16,10.17,8680411
23-Jul-24,10.19,10.19,10.17,10.19,9168468
22-Jul-24,10.20,10.21,10.17,10.19,12329792
19-Jul-24,10.19,10.19,10.17,10.18,7099536
18-Jul-24,10.19,10.20,10.17,10.17,9173496
17-Jul-24,10.20,10.21,10.18,10.19,30512368
16-Jul-24,10.22,10.23,10.18,10.20,12312932
15-Jul-24,10.22,10.25,10.18,10.21,16093211
12-Jul-24,10.20,10.22,10.17,10.20,10022739

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MXRF11