Cotação atual, histórico e gráfico do papel: MXRF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 0,55% | 0,06 | 10,91 | 10,84 | 10,80 | 10,91 | 869K | 1.445 |
| 17/04/2019 | 0,09% | 0,01 | 10,85 | 10,86 | 10,80 | 10,91 | 1M | 1.827 |
| 16/04/2019 | -1,00% | -0,11 | 10,84 | 10,99 | 10,81 | 11,00 | 2M | 2.216 |
| 15/04/2019 | -0,18% | -0,02 | 10,95 | 10,98 | 10,95 | 11,05 | 1M | 2.341 |
| 12/04/2019 | 0,64% | 0,07 | 10,97 | 10,89 | 10,79 | 10,98 | 1M | 1.953 |
| 11/04/2019 | 0,00% | 0,00 | 10,90 | 10,91 | 10,78 | 10,98 | 1M | 1.352 |
| 10/04/2019 | -0,55% | -0,06 | 10,90 | 10,98 | 10,81 | 10,99 | 1M | 2.210 |
| 09/04/2019 | -0,63% | -0,07 | 10,96 | 11,03 | 10,91 | 11,06 | 1M | 1.845 |
| 08/04/2019 | -0,90% | -0,10 | 11,03 | 11,13 | 11,03 | 11,18 | 1M | 1.965 |
| 05/04/2019 | -0,45% | -0,05 | 11,13 | 11,16 | 11,10 | 11,18 | 1M | 1.899 |
| 04/04/2019 | 0,18% | 0,02 | 11,18 | 11,17 | 11,17 | 11,25 | 703K | 1.314 |
| 03/04/2019 | -2,87% | -0,33 | 11,16 | 11,26 | 11,08 | 11,40 | 997K | 2.155 |
| 02/04/2019 | 0,35% | 0,04 | 11,49 | 11,46 | 11,45 | 11,50 | 781K | 1.392 |
| 01/04/2019 | -1,38% | -0,16 | 11,45 | 11,50 | 11,38 | 11,50 | 990K | 1.599 |
| 29/03/2019 | 0,96% | 0,11 | 11,61 | 11,50 | 11,50 | 11,61 | 1M | 1.264 |
| 28/03/2019 | 0,00% | 0,00 | 11,50 | 11,50 | 11,45 | 11,50 | 500K | 930 |
| 27/03/2019 | 0,26% | 0,03 | 11,50 | 11,47 | 11,47 | 11,50 | 608K | 1.039 |
| 26/03/2019 | 0,26% | 0,03 | 11,47 | 11,47 | 11,45 | 11,49 | 526K | 1.156 |
| 25/03/2019 | -0,52% | -0,06 | 11,44 | 11,47 | 11,43 | 11,50 | 701K | 1.439 |
| 22/03/2019 | 0,35% | 0,04 | 11,50 | 11,47 | 11,40 | 11,50 | 665K | 1.182 |
| 21/03/2019 | 0,61% | 0,07 | 11,46 | 11,40 | 11,35 | 11,46 | 620K | 1.348 |
| 20/03/2019 | -0,78% | -0,09 | 11,39 | 11,47 | 11,37 | 11,48 | 838K | 1.649 |
| 19/03/2019 | 0,09% | 0,01 | 11,48 | 11,47 | 11,42 | 11,49 | 736K | 1.609 |
| 18/03/2019 | 0,44% | 0,05 | 11,47 | 11,42 | 11,38 | 11,47 | 1M | 2.315 |
| 15/03/2019 | 0,18% | 0,02 | 11,42 | 11,35 | 11,35 | 11,44 | 841K | 1.547 |
| 14/03/2019 | 0,44% | 0,05 | 11,40 | 11,37 | 11,24 | 11,42 | 980K | 1.325 |
| 13/03/2019 | 0,89% | 0,10 | 11,35 | 11,27 | 11,26 | 11,35 | 818K | 1.090 |
| 12/03/2019 | -0,35% | -0,04 | 11,25 | 11,29 | 11,19 | 11,29 | 740K | 1.557 |
| 11/03/2019 | 0,62% | 0,07 | 11,29 | 11,22 | 11,20 | 11,29 | 698K | 1.461 |
| 08/03/2019 | 0,45% | 0,05 | 11,22 | 11,18 | 11,14 | 11,25 | 832K | 1.591 |
| 07/03/2019 | 0,99% | 0,11 | 11,17 | 11,09 | 11,08 | 11,18 | 963K | 1.591 |
| 06/03/2019 | -0,45% | -0,05 | 11,06 | 11,12 | 11,03 | 11,16 | 452K | 1.153 |
| 01/03/2019 | -0,09% | -0,01 | 11,11 | 11,20 | 11,09 | 11,25 | 664K | 1.220 |
| 28/02/2019 | 0,54% | 0,06 | 11,12 | 11,06 | 11,03 | 11,14 | 609K | 1.075 |
| 27/02/2019 | 1,00% | 0,11 | 11,06 | 11,00 | 10,97 | 11,09 | 370K | 779 |
| 26/02/2019 | -0,82% | -0,09 | 10,95 | 11,08 | 10,95 | 11,18 | 768K | 1.278 |
| 25/02/2019 | 0,45% | 0,05 | 11,04 | 11,08 | 11,00 | 11,18 | 671K | 1.281 |
| 22/02/2019 | 2,04% | 0,22 | 10,99 | 10,85 | 10,85 | 11,01 | 475K | 1.142 |
| 21/02/2019 | -2,89% | -0,32 | 10,77 | 11,08 | 10,63 | 11,27 | 1M | 1.512 |
| 20/02/2019 | -0,45% | -0,05 | 11,09 | 11,15 | 11,00 | 11,29 | 900K | 1.310 |
| 19/02/2019 | 1,55% | 0,17 | 11,14 | 10,99 | 10,99 | 11,18 | 670K | 1.192 |
| 18/02/2019 | 2,91% | 0,31 | 10,97 | 10,70 | 10,70 | 10,99 | 808K | 1.401 |
| 15/02/2019 | 0,66% | 0,07 | 10,66 | 10,60 | 10,57 | 10,67 | 663K | 1.588 |
| 14/02/2019 | 0,09% | 0,01 | 10,59 | 10,57 | 10,57 | 10,65 | 476K | 1.841 |
| 13/02/2019 | 0,57% | 0,06 | 10,58 | 10,51 | 10,51 | 10,69 | 476K | 937 |
| 12/02/2019 | 1,35% | 0,14 | 10,52 | 10,39 | 10,37 | 10,54 | 726K | 990 |
| 11/02/2019 | -2,08% | -0,22 | 10,38 | 10,60 | 10,34 | 10,60 | 1M | 1.660 |
| 08/02/2019 | -1,21% | -0,13 | 10,60 | 10,73 | 10,51 | 10,74 | 860K | 1.611 |
| 07/02/2019 | -0,65% | -0,07 | 10,73 | 10,83 | 10,67 | 10,84 | 812K | 1.369 |
| 06/02/2019 | -0,46% | -0,05 | 10,80 | 10,85 | 10,80 | 10,93 | 509K | 1.269 |
| 05/02/2019 | -1,18% | -0,13 | 10,85 | 10,76 | 10,76 | 10,93 | 812K | 1.873 |
| 04/02/2019 | -0,63% | -0,07 | 10,98 | 11,05 | 10,86 | 11,05 | 1M | 1.783 |
| 01/02/2019 | -1,78% | -0,20 | 11,05 | 11,24 | 11,04 | 11,28 | 1M | 2.008 |
| 31/01/2019 | -0,53% | -0,06 | 11,25 | 11,38 | 11,20 | 11,39 | 952K | 1.949 |
| 30/01/2019 | 3,38% | 0,37 | 11,31 | 11,10 | 11,01 | 11,39 | 1M | 1.959 |
| 29/01/2019 | -2,32% | -0,26 | 10,94 | 11,40 | 10,71 | 11,40 | 2M | 2.347 |
| 28/01/2019 | -1,50% | -0,17 | 11,20 | 11,37 | 11,20 | 11,40 | 1M | 1.841 |
| 24/01/2019 | -0,96% | -0,11 | 11,37 | 11,48 | 11,24 | 11,48 | 1M | 1.808 |
| 23/01/2019 | 1,15% | 0,13 | 11,48 | 11,37 | 11,37 | 11,50 | 1M | 1.447 |
| 22/01/2019 | 0,27% | 0,03 | 11,35 | 11,33 | 11,32 | 11,37 | 1M | 1.589 |
| 21/01/2019 | 0,27% | 0,03 | 11,32 | 11,34 | 11,29 | 11,38 | 1M | 1.914 |
| 18/01/2019 | 0,00% | 0,00 | 11,29 | 11,29 | 11,29 | 11,40 | 1M | 1.581 |
| 17/01/2019 | 0,53% | 0,06 | 11,29 | 11,25 | 11,23 | 11,29 | 1M | 1.550 |
| 16/01/2019 | 0,45% | 0,05 | 11,23 | 11,19 | 11,19 | 11,29 | 1M | 1.869 |
| 15/01/2019 | 0,45% | 0,05 | 11,18 | 11,13 | 10,80 | 11,21 | 1M | 3.085 |
| 14/01/2019 | -2,20% | -0,25 | 11,13 | 11,39 | 11,00 | 11,48 | 2M | 2.463 |
| 11/01/2019 | 1,79% | 0,20 | 11,38 | 11,19 | 11,19 | 11,43 | 2M | 2.149 |
| 10/01/2019 | 2,66% | 0,29 | 11,18 | 10,90 | 10,90 | 11,20 | 2M | 2.031 |
| 09/01/2019 | 0,83% | 0,09 | 10,89 | 10,79 | 10,62 | 10,89 | 1M | 1.759 |
| 08/01/2019 | 0,00% | 0,00 | 10,80 | 10,79 | 10,68 | 10,92 | 2M | 1.403 |
| 07/01/2019 | 1,98% | 0,21 | 10,80 | 10,59 | 10,51 | 10,87 | 1M | 1.366 |
| 04/01/2019 | 2,02% | 0,21 | 10,59 | 10,38 | 10,30 | 10,60 | 1M | 1.146 |
| 03/01/2019 | 1,27% | 0,13 | 10,38 | 10,28 | 10,28 | 10,42 | 1M | 1.094 |
| 02/01/2019 | 0,10% | 0,01 | 10,25 | 10,24 | 10,18 | 10,34 | 1M | 1.268 |
| 28/12/2018 | 1,39% | 0,14 | 10,24 | 10,11 | 10,10 | 10,24 | 1M | 1.127 |
| 27/12/2018 | 0,50% | 0,05 | 10,10 | 10,10 | 10,00 | 10,11 | 520K | 817 |
| 26/12/2018 | -0,20% | -0,02 | 10,05 | 10,07 | 10,05 | 10,10 | 947K | 1.129 |
| 21/12/2018 | 0,10% | 0,01 | 10,07 | 10,07 | 10,05 | 10,11 | 666K | 1.057 |
| 20/12/2018 | -0,20% | -0,02 | 10,06 | 10,08 | 10,06 | 10,10 | 383K | 886 |
| 19/12/2018 | 0,30% | 0,03 | 10,08 | 10,06 | 10,04 | 10,09 | 464K | 1.050 |
| 18/12/2018 | 0,00% | 0,00 | 10,05 | 10,05 | 10,05 | 10,09 | 598K | 1.053 |
| 17/12/2018 | 0,30% | 0,03 | 10,05 | 10,03 | 10,02 | 10,09 | 1M | 1.499 |
| 14/12/2018 | -0,20% | -0,02 | 10,02 | 10,05 | 10,00 | 10,05 | 730K | 943 |
| 13/12/2018 | 0,00% | 0,00 | 10,04 | 10,06 | 10,01 | 10,07 | 666K | 643 |
| 12/12/2018 | 0,30% | 0,03 | 10,04 | 10,03 | 10,03 | 10,07 | 422K | 530 |
| 11/12/2018 | -0,79% | -0,08 | 10,01 | 10,09 | 10,01 | 10,10 | 552K | 647 |
| 10/12/2018 | -0,10% | -0,01 | 10,09 | 10,09 | 10,05 | 10,10 | 491K | 670 |
| 07/12/2018 | 0,00% | 0,00 | 10,10 | 10,10 | 10,06 | 10,11 | 437K | 642 |
| 06/12/2018 | 0,10% | 0,01 | 10,10 | 10,08 | 10,07 | 10,10 | 445K | 541 |
| 05/12/2018 | 0,20% | 0,02 | 10,09 | 10,07 | 10,04 | 10,10 | 432K | 623 |
| 04/12/2018 | 0,20% | 0,02 | 10,07 | 10,05 | 10,00 | 10,11 | 911K | 901 |
| 03/12/2018 | -1,28% | -0,13 | 10,05 | 10,15 | 10,00 | 10,15 | 756K | 984 |
| 30/11/2018 | -0,59% | -0,06 | 10,18 | 10,24 | 10,10 | 10,24 | 801K | 1.103 |
| 29/11/2018 | 1,09% | 0,11 | 10,24 | 10,12 | 10,10 | 10,24 | 362K | 594 |
| 28/11/2018 | 0,10% | 0,01 | 10,13 | 10,12 | 10,09 | 10,13 | 505K | 627 |
| 27/11/2018 | 0,00% | 0,00 | 10,12 | 10,11 | 10,09 | 10,13 | 456K | 660 |
| 26/11/2018 | 0,80% | 0,08 | 10,12 | 10,06 | 10,06 | 10,13 | 555K | 807 |
| 23/11/2018 | 0,10% | 0,01 | 10,04 | 10,05 | 10,03 | 10,09 | 421K | 702 |
| 22/11/2018 | 0,10% | 0,01 | 10,03 | 10,02 | 10,02 | 10,08 | 668K | 893 |
| 21/11/2018 | 0,30% | 0,03 | 10,02 | 10,00 | 9,99 | 10,03 | 967K | 1.084 |
| 19/11/2018 | 0,20% | 0,02 | 9,99 | 9,98 | 9,95 | 10,02 | 511K | 984 |
Date,Open,High,Low,Close,Volume
18-Apr-19,10.84,10.91,10.80,10.91,869120
17-Apr-19,10.86,10.91,10.80,10.85,1066878
16-Apr-19,10.99,11.00,10.81,10.84,1668134
15-Apr-19,10.98,11.05,10.95,10.95,1306052
12-Apr-19,10.89,10.98,10.79,10.97,1028639
11-Apr-19,10.91,10.98,10.78,10.90,1153157
10-Apr-19,10.98,10.99,10.81,10.90,1230960
09-Apr-19,11.03,11.06,10.91,10.96,1095523
08-Apr-19,11.13,11.18,11.03,11.03,1321155
05-Apr-19,11.16,11.18,11.10,11.13,1008627
04-Apr-19,11.17,11.25,11.17,11.18,703335
03-Apr-19,11.26,11.40,11.08,11.16,997243
02-Apr-19,11.46,11.50,11.45,11.49,781032
01-Apr-19,11.50,11.50,11.38,11.45,989642
29-Mar-19,11.50,11.61,11.50,11.61,1011004
28-Mar-19,11.50,11.50,11.45,11.50,499963
27-Mar-19,11.47,11.50,11.47,11.50,607647
26-Mar-19,11.47,11.49,11.45,11.47,526168
25-Mar-19,11.47,11.50,11.43,11.44,701024
22-Mar-19,11.47,11.50,11.40,11.50,664985
21-Mar-19,11.40,11.46,11.35,11.46,619597
20-Mar-19,11.47,11.48,11.37,11.39,837533
19-Mar-19,11.47,11.49,11.42,11.48,735606
18-Mar-19,11.42,11.47,11.38,11.47,1042123
15-Mar-19,11.35,11.44,11.35,11.42,840984
14-Mar-19,11.37,11.42,11.24,11.40,979709
13-Mar-19,11.27,11.35,11.26,11.35,817762
12-Mar-19,11.29,11.29,11.19,11.25,740123
11-Mar-19,11.22,11.29,11.20,11.29,697627
08-Mar-19,11.18,11.25,11.14,11.22,831857
07-Mar-19,11.09,11.18,11.08,11.17,962540
06-Mar-19,11.12,11.16,11.03,11.06,451697
01-Mar-19,11.20,11.25,11.09,11.11,663769
28-Feb-19,11.06,11.14,11.03,11.12,609260
27-Feb-19,11.00,11.09,10.97,11.06,370326
26-Feb-19,11.08,11.18,10.95,10.95,768411
25-Feb-19,11.08,11.18,11.00,11.04,670676
22-Feb-19,10.85,11.01,10.85,10.99,475386
21-Feb-19,11.08,11.27,10.63,10.77,1081613
20-Feb-19,11.15,11.29,11.00,11.09,899890
19-Feb-19,10.99,11.18,10.99,11.14,670016
18-Feb-19,10.70,10.99,10.70,10.97,808215
15-Feb-19,10.60,10.67,10.57,10.66,663411
14-Feb-19,10.57,10.65,10.57,10.59,476123
13-Feb-19,10.51,10.69,10.51,10.58,476284
12-Feb-19,10.39,10.54,10.37,10.52,725716
11-Feb-19,10.60,10.60,10.34,10.38,1132035
08-Feb-19,10.73,10.74,10.51,10.60,860084
07-Feb-19,10.83,10.84,10.67,10.73,812285
06-Feb-19,10.85,10.93,10.80,10.80,508659
05-Feb-19,10.76,10.93,10.76,10.85,812364
04-Feb-19,11.05,11.05,10.86,10.98,1101275
01-Feb-19,11.24,11.28,11.04,11.05,1436625
31-Jan-19,11.38,11.39,11.20,11.25,951821
30-Jan-19,11.10,11.39,11.01,11.31,1302948
29-Jan-19,11.40,11.40,10.71,10.94,1679804
28-Jan-19,11.37,11.40,11.20,11.20,1202918
24-Jan-19,11.48,11.48,11.24,11.37,1186899
23-Jan-19,11.37,11.50,11.37,11.48,1088675
22-Jan-19,11.33,11.37,11.32,11.35,1225744
21-Jan-19,11.34,11.38,11.29,11.32,1219410
18-Jan-19,11.29,11.40,11.29,11.29,1089735
17-Jan-19,11.25,11.29,11.23,11.29,1250971
16-Jan-19,11.19,11.29,11.19,11.23,1242474
15-Jan-19,11.13,11.21,10.80,11.18,1494708
14-Jan-19,11.39,11.48,11.00,11.13,2064820
11-Jan-19,11.19,11.43,11.19,11.38,1968721
10-Jan-19,10.90,11.20,10.90,11.18,1605660
09-Jan-19,10.79,10.89,10.62,10.89,1432474
08-Jan-19,10.79,10.92,10.68,10.80,1613822
07-Jan-19,10.59,10.87,10.51,10.80,1256725
04-Jan-19,10.38,10.60,10.30,10.59,1320037
03-Jan-19,10.28,10.42,10.28,10.38,1222055
02-Jan-19,10.24,10.34,10.18,10.25,1228508
28-Dec-18,10.11,10.24,10.10,10.24,1356836
27-Dec-18,10.10,10.11,10.00,10.10,520048
26-Dec-18,10.07,10.10,10.05,10.05,947084
21-Dec-18,10.07,10.11,10.05,10.07,666044
20-Dec-18,10.08,10.10,10.06,10.06,383352
19-Dec-18,10.06,10.09,10.04,10.08,463756
18-Dec-18,10.05,10.09,10.05,10.05,598202
17-Dec-18,10.03,10.09,10.02,10.05,1012859
14-Dec-18,10.05,10.05,10.00,10.02,730180
13-Dec-18,10.06,10.07,10.01,10.04,665729
12-Dec-18,10.03,10.07,10.03,10.04,421980
11-Dec-18,10.09,10.10,10.01,10.01,552180
10-Dec-18,10.09,10.10,10.05,10.09,490711
07-Dec-18,10.10,10.11,10.06,10.10,436575
06-Dec-18,10.08,10.10,10.07,10.10,444640
05-Dec-18,10.07,10.10,10.04,10.09,431728
04-Dec-18,10.05,10.11,10.00,10.07,910650
03-Dec-18,10.15,10.15,10.00,10.05,755562
30-Nov-18,10.24,10.24,10.10,10.18,801105
29-Nov-18,10.12,10.24,10.10,10.24,362458
28-Nov-18,10.12,10.13,10.09,10.13,504986
27-Nov-18,10.11,10.13,10.09,10.12,455517
26-Nov-18,10.06,10.13,10.06,10.12,555017
23-Nov-18,10.05,10.09,10.03,10.04,420599
22-Nov-18,10.02,10.08,10.02,10.03,667506
21-Nov-18,10.00,10.03,9.99,10.02,967062
19-Nov-18,9.98,10.02,9.95,9.99,511217
16-Nov-18,9.91,9.99,9.90,9.97,511217
14-Nov-18,9.90,9.95,9.85,9.95,511217
13-Nov-18,9.90,9.91,9.87,9.90,511217
12-Nov-18,9.93,9.95,9.85,9.91,511217
09-Nov-18,9.91,9.93,9.85,9.93,511217
08-Nov-18,9.90,9.99,9.90,9.91,511217
07-Nov-18,9.90,9.95,9.90,9.90,511217
06-Nov-18,9.87,9.90,9.86,9.90,511217
05-Nov-18,9.89,9.96,9.85,9.86,511217
01-Nov-18,10.00,10.02,9.85,9.91,511217
31-Oct-18,9.99,10.15,9.97,10.11,511217
30-Oct-18,9.90,9.99,9.88,9.99,511217
29-Oct-18,9.91,9.92,9.89,9.90,511217
26-Oct-18,9.89,9.92,9.86,9.91,511217
25-Oct-18,9.87,9.89,9.85,9.89,511217
24-Oct-18,9.85,9.87,9.85,9.86,511217
23-Oct-18,9.85,9.87,9.81,9.85,511217
22-Oct-18,9.84,9.87,9.79,9.84,511217
19-Oct-18,9.85,9.86,9.80,9.84,511217
18-Oct-18,9.86,9.87,9.78,9.85,511217
17-Oct-18,9.86,9.87,9.83,9.87,511217
16-Oct-18,9.86,9.87,9.80,9.87,511217
15-Oct-18,9.71,9.90,9.71,9.86,511217
11-Oct-18,9.70,9.71,9.67,9.71,511217
10-Oct-18,9.70,9.73,9.67,9.67,511217
09-Oct-18,9.66,9.70,9.64,9.70,511217
08-Oct-18,9.70,9.73,9.63,9.66,511217
05-Oct-18,9.70,9.73,9.60,9.70,511217
04-Oct-18,9.72,9.72,9.64,9.68,511217
03-Oct-18,9.70,9.73,9.68,9.72,511217
02-Oct-18,9.70,9.74,9.67,9.73,511217
01-Oct-18,9.78,9.79,9.54,9.69,511217
28-Sep-18,9.82,9.82,9.77,9.80,511217
*exoneração de responsabilidade