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
27/09/2021	0,60%	0,06	10,11	10,05	10,05	10,11	7M	12.813
24/09/2021	0,10%	0,01	10,05	10,05	10,02	10,06	4M	11.572
23/09/2021	0,10%	0,01	10,04	10,03	10,01	10,05	4M	9.970
22/09/2021	0,50%	0,05	10,03	9,98	9,98	10,05	5M	13.130
21/09/2021	0,10%	0,01	9,98	10,00	9,98	10,05	5M	15.495
20/09/2021	-0,99%	-0,10	9,97	10,07	9,97	10,09	8M	47.906
17/09/2021	-0,49%	-0,05	10,07	10,12	10,01	10,13	7M	18.282
16/09/2021	0,20%	0,02	10,12	10,10	10,10	10,14	5M	16.842
15/09/2021	0,80%	0,08	10,10	10,03	10,03	10,15	7M	22.341
14/09/2021	0,10%	0,01	10,02	10,01	10,01	10,04	5M	8.756
13/09/2021	0,30%	0,03	10,01	9,98	9,98	10,02	5M	10.609

10/09/2021	-0,10%	-0,01	9,98	10,00	9,98	10,01	5M	11.566
09/09/2021	0,10%	0,01	9,99	9,99	9,96	10,00	7M	12.951
08/09/2021	-0,10%	-0,01	9,98	10,00	9,97	10,00	6M	16.258
06/09/2021	0,10%	0,01	9,99	9,98	9,97	10,00	5M	11.236
03/09/2021	0,20%	0,02	9,98	9,96	9,96	10,00	5M	11.050
02/09/2021	0,00%	0,00	9,96	9,96	9,94	9,97	6M	14.375
01/09/2021	-0,20%	-0,02	9,96	9,95	9,92	9,97	4M	10.865
31/08/2021	0,30%	0,03	9,98	9,95	9,95	9,99	5M	14.742
30/08/2021	0,00%	0,00	9,95	9,95	9,90	9,97	7M	31.908
27/08/2021	0,00%	0,00	9,95	9,95	9,93	9,97	5M	13.949
26/08/2021	0,20%	0,02	9,95	9,96	9,91	9,97	4M	12.590
25/08/2021	-0,30%	-0,03	9,93	9,97	9,91	9,99	6M	21.637
24/08/2021	0,20%	0,02	9,96	9,95	9,95	9,99	5M	11.432
23/08/2021	-0,40%	-0,04	9,94	9,98	9,94	10,00	9M	29.711
20/08/2021	0,71%	0,07	9,98	9,91	9,91	9,99	5M	12.690
19/08/2021	-0,30%	-0,03	9,91	9,94	9,90	9,94	7M	13.638
18/08/2021	0,30%	0,03	9,94	9,92	9,92	9,96	5M	12.722
17/08/2021	-0,70%	-0,07	9,91	9,98	9,90	9,99	7M	29.965
16/08/2021	-0,20%	-0,02	9,98	10,01	9,95	10,01	7M	20.624
13/08/2021	0,91%	0,09	10,00	9,94	9,93	10,02	6M	25.174
12/08/2021	-0,70%	-0,07	9,91	9,98	9,82	9,98	7M	16.054
11/08/2021	-0,30%	-0,03	9,98	10,01	9,97	10,02	6M	14.956
10/08/2021	0,10%	0,01	10,01	10,02	9,99	10,04	7M	15.853
09/08/2021	-0,50%	-0,05	10,00	10,05	10,00	10,06	7M	26.932
06/08/2021	0,00%	0,00	10,05	10,05	10,05	10,10	5M	18.560
05/08/2021	-0,30%	-0,03	10,05	10,08	10,04	10,10	5M	22.138
04/08/2021	0,00%	0,00	10,08	10,09	10,07	10,11	5M	9.918
03/08/2021	-0,40%	-0,04	10,08	10,13	10,03	10,14	6M	18.810
02/08/2021	-1,08%	-0,11	10,12	10,19	10,12	10,19	6M	14.349
30/07/2021	0,00%	0,00	10,23	10,25	10,20	10,27	6M	17.464
29/07/2021	0,20%	0,02	10,23	10,23	10,21	10,25	4M	9.815
28/07/2021	-0,10%	-0,01	10,21	10,23	10,20	10,28	5M	9.645
27/07/2021	0,29%	0,03	10,22	10,21	10,19	10,29	8M	31.894
26/07/2021	0,59%	0,06	10,19	10,19	10,17	10,24	7M	28.365
23/07/2021	-1,27%	-0,13	10,13	10,28	10,13	10,29	8M	15.917
22/07/2021	-0,10%	-0,01	10,26	10,29	10,26	10,30	4M	8.789
21/07/2021	-0,10%	-0,01	10,27	10,30	10,27	10,30	5M	14.714
20/07/2021	-0,19%	-0,02	10,28	10,30	10,28	10,30	5M	11.515
19/07/2021	0,10%	0,01	10,30	10,30	10,27	10,30	6M	17.475
16/07/2021	0,00%	0,00	10,29	10,29	10,27	10,30	6M	16.830
15/07/2021	0,49%	0,05	10,29	10,24	10,24	10,30	8M	24.086
14/07/2021	0,29%	0,03	10,24	10,23	10,22	10,26	6M	11.387
13/07/2021	0,20%	0,02	10,21	10,20	10,20	10,28	6M	18.616
12/07/2021	2,00%	0,20	10,19	10,00	10,00	10,19	8M	16.375
08/07/2021	-0,30%	-0,03	9,99	10,02	9,99	10,02	6M	19.459
07/07/2021	0,20%	0,02	10,02	10,01	10,00	10,02	5M	21.783
06/07/2021	0,10%	0,01	10,00	10,01	9,99	10,02	5M	17.620
05/07/2021	-0,10%	-0,01	9,99	10,02	9,99	10,04	7M	27.407
02/07/2021	-0,40%	-0,04	10,00	10,05	9,99	10,06	7M	15.300
01/07/2021	-1,08%	-0,11	10,04	10,12	9,98	10,14	8M	16.975
30/06/2021	0,20%	0,02	10,15	10,12	10,04	10,22	9M	12.447
29/06/2021	2,22%	0,22	10,13	9,91	9,91	10,15	9M	36.446
28/06/2021	-1,49%	-0,15	9,91	10,01	9,52	10,03	23M	29.807
25/06/2021	-1,28%	-0,13	10,06	10,20	9,95	10,21	27M	36.620
24/06/2021	-0,10%	-0,01	10,19	10,22	10,19	10,22	9M	71.550
23/06/2021	-0,20%	-0,02	10,20	10,23	10,20	10,24	8M	43.199
22/06/2021	-0,39%	-0,04	10,22	10,27	10,21	10,28	11M	67.464
21/06/2021	0,10%	0,01	10,26	10,25	10,23	10,26	8M	26.501
18/06/2021	-0,19%	-0,02	10,25	10,29	10,23	10,29	11M	77.403
17/06/2021	-0,29%	-0,03	10,27	10,31	10,25	10,32	11M	39.631
16/06/2021	-0,68%	-0,07	10,30	10,37	10,28	10,38	18M	78.074
15/06/2021	-0,29%	-0,03	10,37	10,40	10,35	10,41	13M	46.715
14/06/2021	0,00%	0,00	10,40	10,41	10,39	10,42	9M	15.919
11/06/2021	0,00%	0,00	10,40	10,43	10,39	10,43	7M	13.819
10/06/2021	-0,29%	-0,03	10,40	10,43	10,40	10,44	7M	13.617
09/06/2021	0,00%	0,00	10,43	10,43	10,42	10,44	7M	12.611
08/06/2021	0,29%	0,03	10,43	10,42	10,41	10,43	7M	14.107
07/06/2021	-0,10%	-0,01	10,40	10,41	10,39	10,42	11M	47.265
04/06/2021	-0,19%	-0,02	10,41	10,45	10,40	10,45	11M	30.382
02/06/2021	-0,19%	-0,02	10,43	10,46	10,42	10,46	9M	64.009
01/06/2021	-1,14%	-0,12	10,45	10,50	10,44	10,50	15M	51.902
31/05/2021	-0,09%	-0,01	10,57	10,59	10,56	10,59	16M	40.329
28/05/2021	0,76%	0,08	10,58	10,51	10,50	10,58	14M	42.908
27/05/2021	0,19%	0,02	10,50	10,50	10,49	10,51	6M	21.322
26/05/2021	-0,29%	-0,03	10,48	10,50	10,48	10,51	9M	37.312
25/05/2021	0,19%	0,02	10,51	10,49	10,48	10,51	8M	13.323
24/05/2021	0,10%	0,01	10,49	10,48	10,47	10,49	8M	13.647
21/05/2021	0,10%	0,01	10,48	10,49	10,47	10,49	6M	14.437
20/05/2021	0,19%	0,02	10,47	10,48	10,46	10,50	7M	18.082
19/05/2021	-0,29%	-0,03	10,45	10,48	10,45	10,49	7M	15.706
18/05/2021	0,00%	0,00	10,48	10,49	10,47	10,50	7M	16.467
17/05/2021	-0,38%	-0,04	10,48	10,52	10,48	10,52	9M	18.076
14/05/2021	0,38%	0,04	10,52	10,50	10,49	10,52	9M	25.174
13/05/2021	-0,19%	-0,02	10,48	10,46	10,46	10,52	11M	11.124
12/05/2021	0,00%	0,00	10,50	10,50	10,49	10,53	6M	15.185
11/05/2021	-0,47%	-0,05	10,50	10,54	10,45	10,55	10M	38.397
10/05/2021	-0,75%	-0,08	10,55	10,63	10,55	10,63	9M	16.346
07/05/2021	0,38%	0,04	10,63	10,60	10,59	10,63	5M	14.604
06/05/2021	-0,09%	-0,01	10,59	10,60	10,59	10,61	9M	22.550
05/05/2021	0,28%	0,03	10,60	10,59	10,57	10,61	7M	9.833
04/05/2021	0,28%	0,03	10,57	10,54	10,51	10,62	7M	22.102
03/05/2021	-1,13%	-0,12	10,54	10,59	10,46	10,60	9M	42.368
30/04/2021	0,09%	0,01	10,66	10,66	10,65	10,67	10M	10.904
29/04/2021	0,57%	0,06	10,65	10,60	10,59	10,65	6M	14.997
28/04/2021	0,19%	0,02	10,59	10,59	10,58	10,60	5M	11.792
27/04/2021	0,00%	0,00	10,57	10,57	10,56	10,59	7M	24.377
26/04/2021	-0,09%	-0,01	10,57	10,58	10,55	10,58	9M	35.015
23/04/2021	0,47%	0,05	10,58	10,54	10,53	10,58	7M	15.961
22/04/2021	0,38%	0,04	10,53	10,49	10,49	10,53	7M	13.097
20/04/2021	0,29%	0,03	10,49	10,48	10,46	10,50	6M	16.319
19/04/2021	0,10%	0,01	10,46	10,45	10,45	10,49	7M	14.953
16/04/2021	0,19%	0,02	10,45	10,45	10,44	10,48	7M	14.683
15/04/2021	0,19%	0,02	10,43	10,41	10,41	10,45	7M	26.596
14/04/2021	0,58%	0,06	10,41	10,38	10,37	10,42	5M	7.180
13/04/2021	-0,38%	-0,04	10,35	10,39	10,35	10,42	6M	10.308
12/04/2021	0,29%	0,03	10,39	10,36	10,36	10,40	6M	11.463
09/04/2021	0,10%	0,01	10,36	10,35	10,34	10,37	5M	12.425
08/04/2021	0,49%	0,05	10,35	10,32	10,31	10,35	5M	7.914
07/04/2021	-0,29%	-0,03	10,30	10,34	10,29	10,35	9M	12.984
06/04/2021	0,00%	0,00	10,33	10,33	10,32	10,35	7M	8.397
05/04/2021	0,10%	0,01	10,33	10,34	10,32	10,35	8M	12.277
01/04/2021	-0,77%	-0,08	10,32	10,31	10,30	10,34	8M	11.240
31/03/2021	0,58%	0,06	10,40	10,35	10,34	10,40	9M	8.546
30/03/2021	0,10%	0,01	10,34	10,33	10,32	10,36	9M	13.795
29/03/2021	-1,34%	-0,14	10,33	10,44	10,31	10,44	11M	14.256
26/03/2021	0,00%	0,00	10,47	10,47	10,45	10,54	7M	8.595
25/03/2021	0,48%	0,05	10,47	10,43	10,40	10,48	5M	7.078
24/03/2021	1,07%	0,11	10,42	10,32	10,32	10,45	7M	7.481
23/03/2021	0,00%	0,00	10,31	10,31	10,29	10,33	8M	11.655
22/03/2021	-0,19%	-0,02	10,31	10,33	10,29	10,33	8M	11.451
19/03/2021	0,39%	0,04	10,33	10,30	10,28	10,33	7M	8.892
18/03/2021	-0,39%	-0,04	10,29	10,33	10,29	10,35	7M	9.202
17/03/2021	-	-	10,33	10,32	10,29	10,33	9M	11.487

Date,Open,High,Low,Close,Volume
27-Sep-21,10.05,10.11,10.05,10.11,6521728
24-Sep-21,10.05,10.06,10.02,10.05,3690551
23-Sep-21,10.03,10.05,10.01,10.04,3903616
22-Sep-21,9.98,10.05,9.98,10.03,5474999
21-Sep-21,10.00,10.05,9.98,9.98,5000882
20-Sep-21,10.07,10.09,9.97,9.97,7949024
17-Sep-21,10.12,10.13,10.01,10.07,6820462
16-Sep-21,10.10,10.14,10.10,10.12,5254632
15-Sep-21,10.03,10.15,10.03,10.10,7124287
14-Sep-21,10.01,10.04,10.01,10.02,4670731
13-Sep-21,9.98,10.02,9.98,10.01,4982348
10-Sep-21,10.00,10.01,9.98,9.98,5235097
09-Sep-21,9.99,10.00,9.96,9.99,6802170
08-Sep-21,10.00,10.00,9.97,9.98,6329969
06-Sep-21,9.98,10.00,9.97,9.99,4852855
03-Sep-21,9.96,10.00,9.96,9.98,5480372
02-Sep-21,9.96,9.97,9.94,9.96,5697035
01-Sep-21,9.95,9.97,9.92,9.96,4262536
31-Aug-21,9.95,9.99,9.95,9.98,4556187
30-Aug-21,9.95,9.97,9.90,9.95,7069198
27-Aug-21,9.95,9.97,9.93,9.95,4772307
26-Aug-21,9.96,9.97,9.91,9.95,3975792
25-Aug-21,9.97,9.99,9.91,9.93,6406649
24-Aug-21,9.95,9.99,9.95,9.96,4538035
23-Aug-21,9.98,10.00,9.94,9.94,8852809
20-Aug-21,9.91,9.99,9.91,9.98,5198162
19-Aug-21,9.94,9.94,9.90,9.91,7327347
18-Aug-21,9.92,9.96,9.92,9.94,4560167
17-Aug-21,9.98,9.99,9.90,9.91,7253425
16-Aug-21,10.01,10.01,9.95,9.98,6715510
13-Aug-21,9.94,10.02,9.93,10.00,6369100
12-Aug-21,9.98,9.98,9.82,9.91,7055205
11-Aug-21,10.01,10.02,9.97,9.98,6246690
10-Aug-21,10.02,10.04,9.99,10.01,6870245
09-Aug-21,10.05,10.06,10.00,10.00,6963726
06-Aug-21,10.05,10.10,10.05,10.05,4715452
05-Aug-21,10.08,10.10,10.04,10.05,5350174
04-Aug-21,10.09,10.11,10.07,10.08,4623114
03-Aug-21,10.13,10.14,10.03,10.08,6452844
02-Aug-21,10.19,10.19,10.12,10.12,5897554
30-Jul-21,10.25,10.27,10.20,10.23,6044648
29-Jul-21,10.23,10.25,10.21,10.23,3588352
28-Jul-21,10.23,10.28,10.20,10.21,5150506
27-Jul-21,10.21,10.29,10.19,10.22,8010764
26-Jul-21,10.19,10.24,10.17,10.19,6626936
23-Jul-21,10.28,10.29,10.13,10.13,8306064
22-Jul-21,10.29,10.30,10.26,10.26,4301422
21-Jul-21,10.30,10.30,10.27,10.27,5191421
20-Jul-21,10.30,10.30,10.28,10.28,5403575
19-Jul-21,10.30,10.30,10.27,10.30,5962476
16-Jul-21,10.29,10.30,10.27,10.29,5998410
15-Jul-21,10.24,10.30,10.24,10.29,8325754
14-Jul-21,10.23,10.26,10.22,10.24,5588039
13-Jul-21,10.20,10.28,10.20,10.21,6465581
12-Jul-21,10.00,10.19,10.00,10.19,7899439
08-Jul-21,10.02,10.02,9.99,9.99,6330555
07-Jul-21,10.01,10.02,10.00,10.02,4857503
06-Jul-21,10.01,10.02,9.99,10.00,5302400
05-Jul-21,10.02,10.04,9.99,9.99,6566453
02-Jul-21,10.05,10.06,9.99,10.00,6737131
01-Jul-21,10.12,10.14,9.98,10.04,7923465
30-Jun-21,10.12,10.22,10.04,10.15,8792094
29-Jun-21,9.91,10.15,9.91,10.13,9133573
28-Jun-21,10.01,10.03,9.52,9.91,22858602
25-Jun-21,10.20,10.21,9.95,10.06,26629836
24-Jun-21,10.22,10.22,10.19,10.19,8679812
23-Jun-21,10.23,10.24,10.20,10.20,8443556
22-Jun-21,10.27,10.28,10.21,10.22,10960186
21-Jun-21,10.25,10.26,10.23,10.26,8328385
18-Jun-21,10.29,10.29,10.23,10.25,11469107
17-Jun-21,10.31,10.32,10.25,10.27,11002918
16-Jun-21,10.37,10.38,10.28,10.30,17619715
15-Jun-21,10.40,10.41,10.35,10.37,13295322
14-Jun-21,10.41,10.42,10.39,10.40,9198040
11-Jun-21,10.43,10.43,10.39,10.40,7391313
10-Jun-21,10.43,10.44,10.40,10.40,7480569
09-Jun-21,10.43,10.44,10.42,10.43,6780742
08-Jun-21,10.42,10.43,10.41,10.43,6629711
07-Jun-21,10.41,10.42,10.39,10.40,11305876
04-Jun-21,10.45,10.45,10.40,10.41,11093988
02-Jun-21,10.46,10.46,10.42,10.43,9300429
01-Jun-21,10.50,10.50,10.44,10.45,15287274
31-May-21,10.59,10.59,10.56,10.57,15997218
28-May-21,10.51,10.58,10.50,10.58,14067799
27-May-21,10.50,10.51,10.49,10.50,6129963
26-May-21,10.50,10.51,10.48,10.48,9042238
25-May-21,10.49,10.51,10.48,10.51,7792136
24-May-21,10.48,10.49,10.47,10.49,8071005
21-May-21,10.49,10.49,10.47,10.48,6024884
20-May-21,10.48,10.50,10.46,10.47,7131433
19-May-21,10.48,10.49,10.45,10.45,6921313
18-May-21,10.49,10.50,10.47,10.48,7245238
17-May-21,10.52,10.52,10.48,10.48,8904140
14-May-21,10.50,10.52,10.49,10.52,8638352
13-May-21,10.46,10.52,10.46,10.48,11218517
12-May-21,10.50,10.53,10.49,10.50,6353136
11-May-21,10.54,10.55,10.45,10.50,10263078
10-May-21,10.63,10.63,10.55,10.55,9145114
07-May-21,10.60,10.63,10.59,10.63,5496097
06-May-21,10.60,10.61,10.59,10.59,8922839
05-May-21,10.59,10.61,10.57,10.60,6969411
04-May-21,10.54,10.62,10.51,10.57,7279994
03-May-21,10.59,10.60,10.46,10.54,8827045
30-Apr-21,10.66,10.67,10.65,10.66,10216218
29-Apr-21,10.60,10.65,10.59,10.65,5701571
28-Apr-21,10.59,10.60,10.58,10.59,4942664
27-Apr-21,10.57,10.59,10.56,10.57,6604227
26-Apr-21,10.58,10.58,10.55,10.57,8501159
23-Apr-21,10.54,10.58,10.53,10.58,6505189
22-Apr-21,10.49,10.53,10.49,10.53,6881955
20-Apr-21,10.48,10.50,10.46,10.49,5815789
19-Apr-21,10.45,10.49,10.45,10.46,7269987
16-Apr-21,10.45,10.48,10.44,10.45,7119137
15-Apr-21,10.41,10.45,10.41,10.43,7007169
14-Apr-21,10.38,10.42,10.37,10.41,4936677
13-Apr-21,10.39,10.42,10.35,10.35,6278536
12-Apr-21,10.36,10.40,10.36,10.39,6336889
09-Apr-21,10.35,10.37,10.34,10.36,4714979
08-Apr-21,10.32,10.35,10.31,10.35,5347364
07-Apr-21,10.34,10.35,10.29,10.30,9401957
06-Apr-21,10.33,10.35,10.32,10.33,6944445
05-Apr-21,10.34,10.35,10.32,10.33,7723142
01-Apr-21,10.31,10.34,10.30,10.32,8098523
31-Mar-21,10.35,10.40,10.34,10.40,9181412
30-Mar-21,10.33,10.36,10.32,10.34,9405034
29-Mar-21,10.44,10.44,10.31,10.33,10732919
26-Mar-21,10.47,10.54,10.45,10.47,7051685
25-Mar-21,10.43,10.48,10.40,10.47,4915718
24-Mar-21,10.32,10.45,10.32,10.42,7409319
23-Mar-21,10.31,10.33,10.29,10.31,8482289
22-Mar-21,10.33,10.33,10.29,10.31,7860322
19-Mar-21,10.30,10.33,10.28,10.33,6926695
18-Mar-21,10.33,10.35,10.29,10.29,7392371
17-Mar-21,10.32,10.33,10.29,10.33,9405749

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MXRF11

cotações, gráficos e mais...