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
18/11/2019	0,62%	0,07	11,27	11,20	11,20	11,28	3M	3.797
14/11/2019	-1,75%	-0,20	11,20	11,38	11,17	11,38	4M	5.786
13/11/2019	-1,21%	-0,14	11,40	11,50	11,30	11,54	3M	2.970
12/11/2019	0,79%	0,09	11,54	11,50	11,47	11,60	2M	2.242
11/11/2019	0,70%	0,08	11,45	11,40	11,39	11,60	2M	2.508
08/11/2019	-1,90%	-0,22	11,37	11,55	11,35	11,59	3M	3.078
07/11/2019	0,87%	0,10	11,59	11,55	11,51	11,68	2M	2.621
06/11/2019	0,79%	0,09	11,49	11,40	11,40	11,54	2M	2.552
05/11/2019	1,42%	0,16	11,40	11,24	11,24	11,46	2M	2.490
04/11/2019	0,36%	0,04	11,24	11,20	11,20	11,27	2M	2.761
01/11/2019	0,00%	0,00	11,20	11,19	11,18	11,21	2M	2.664
31/10/2019	-0,09%	-0,01	11,20	11,20	11,19	11,20	2M	2.654
30/10/2019	0,18%	0,02	11,21	11,20	11,19	11,26	2M	2.365
29/10/2019	-0,09%	-0,01	11,19	11,23	11,18	11,23	2M	2.333
28/10/2019	0,00%	0,00	11,20	11,20	11,18	11,23	2M	2.493
25/10/2019	0,18%	0,02	11,20	11,20	11,18	11,20	2M	2.702
24/10/2019	-0,18%	-0,02	11,18	11,20	11,18	11,22	2M	2.333
23/10/2019	0,00%	0,00	11,20	11,20	11,18	11,26	2M	2.397
22/10/2019	0,00%	0,00	11,20	11,20	11,18	11,27	2M	2.780
21/10/2019	0,00%	0,00	11,20	11,20	11,18	11,20	2M	2.501
18/10/2019	0,09%	0,01	11,20	11,19	11,18	11,20	2M	2.430
17/10/2019	-0,09%	-0,01	11,19	11,20	11,18	11,20	1M	2.618
16/10/2019	0,09%	0,01	11,20	11,20	11,18	11,20	2M	3.271
15/10/2019	0,81%	0,09	11,19	11,16	11,16	11,20	2M	3.634
14/10/2019	-1,51%	-0,17	11,10	11,27	11,10	11,33	2M	4.479
11/10/2019	0,99%	0,11	11,27	11,16	11,15	11,27	2M	1.863
10/10/2019	0,18%	0,02	11,16	11,14	11,01	11,22	2M	2.256
09/10/2019	-0,80%	-0,09	11,14	11,23	11,11	11,23	1M	2.199
08/10/2019	-0,80%	-0,09	11,23	11,35	11,21	11,36	1M	2.179
07/10/2019	0,18%	0,02	11,32	11,35	11,24	11,36	2M	2.197
04/10/2019	-0,09%	-0,01	11,30	11,34	11,30	11,36	1M	2.229
03/10/2019	0,00%	0,00	11,31	11,31	11,28	11,31	2M	1.855
02/10/2019	1,07%	0,12	11,31	11,21	11,21	11,31	2M	2.166
01/10/2019	-0,62%	-0,07	11,19	11,17	11,11	11,25	2M	2.298
30/09/2019	0,81%	0,09	11,26	11,17	11,15	11,26	2M	2.047
27/09/2019	0,45%	0,05	11,17	11,12	11,12	11,19	839K	1.521
26/09/2019	1,46%	0,16	11,12	10,96	10,96	11,19	2M	1.712
25/09/2019	0,55%	0,06	10,96	10,90	10,89	10,98	2M	2.059
24/09/2019	0,00%	0,00	10,90	10,90	10,88	10,90	913K	1.640
23/09/2019	0,09%	0,01	10,90	10,89	10,85	10,90	1M	2.219
20/09/2019	-0,09%	-0,01	10,89	10,90	10,88	10,90	975K	1.991
19/09/2019	0,00%	0,00	10,90	10,90	10,88	10,90	1M	2.085
18/09/2019	0,09%	0,01	10,90	10,90	10,87	10,90	1M	2.073
17/09/2019	-0,09%	-0,01	10,89	10,90	10,87	10,90	1M	2.620
16/09/2019	0,00%	0,00	10,90	10,90	10,88	10,90	1M	2.689
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

Date,Open,High,Low,Close,Volume
18-Nov-19,11.20,11.28,11.20,11.27,3054292
14-Nov-19,11.38,11.38,11.17,11.20,4454604
13-Nov-19,11.50,11.54,11.30,11.40,2872674
12-Nov-19,11.50,11.60,11.47,11.54,1708211
11-Nov-19,11.40,11.60,11.39,11.45,2180687
08-Nov-19,11.55,11.59,11.35,11.37,2970981
07-Nov-19,11.55,11.68,11.51,11.59,2150305
06-Nov-19,11.40,11.54,11.40,11.49,1852529
05-Nov-19,11.24,11.46,11.24,11.40,2103059
04-Nov-19,11.20,11.27,11.20,11.24,1922260
01-Nov-19,11.19,11.21,11.18,11.20,1956248
31-Oct-19,11.20,11.20,11.19,11.20,2413959
30-Oct-19,11.20,11.26,11.19,11.21,2325095
29-Oct-19,11.23,11.23,11.18,11.19,1934151
28-Oct-19,11.20,11.23,11.18,11.20,1757340
25-Oct-19,11.20,11.20,11.18,11.20,2155569
24-Oct-19,11.20,11.22,11.18,11.18,1650261
23-Oct-19,11.20,11.26,11.18,11.20,2174646
22-Oct-19,11.20,11.27,11.18,11.20,1876131
21-Oct-19,11.20,11.20,11.18,11.20,1814869
18-Oct-19,11.19,11.20,11.18,11.20,1528758
17-Oct-19,11.20,11.20,11.18,11.19,1243804
16-Oct-19,11.20,11.20,11.18,11.20,1760938
15-Oct-19,11.16,11.20,11.16,11.19,2006788
14-Oct-19,11.27,11.33,11.10,11.10,2281624
11-Oct-19,11.16,11.27,11.15,11.27,1528721
10-Oct-19,11.14,11.22,11.01,11.16,1921872
09-Oct-19,11.23,11.23,11.11,11.14,1337556
08-Oct-19,11.35,11.36,11.21,11.23,1204682
07-Oct-19,11.35,11.36,11.24,11.32,1580204
04-Oct-19,11.34,11.36,11.30,11.30,1127484
03-Oct-19,11.31,11.31,11.28,11.31,1702841
02-Oct-19,11.21,11.31,11.21,11.31,2362163
01-Oct-19,11.17,11.25,11.11,11.19,1576856
30-Sep-19,11.17,11.26,11.15,11.26,1770268
27-Sep-19,11.12,11.19,11.12,11.17,839469
26-Sep-19,10.96,11.19,10.96,11.12,1970560
25-Sep-19,10.90,10.98,10.89,10.96,1726077
24-Sep-19,10.90,10.90,10.88,10.90,913348
23-Sep-19,10.89,10.90,10.85,10.90,1104575
20-Sep-19,10.90,10.90,10.88,10.89,974611
19-Sep-19,10.90,10.90,10.88,10.90,1103345
18-Sep-19,10.90,10.90,10.87,10.90,1065542
17-Sep-19,10.90,10.90,10.87,10.89,1042485
16-Sep-19,10.90,10.90,10.88,10.90,1340561
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-19,12.14,12.29,11.50,11.61,3138390
25-Jun-19,12.03,12.14,12.03,12.13,3138390
24-Jun-19,11.99,12.05,11.99,12.03,3138390
21-Jun-19,11.99,11.99,11.96,11.98,3138390
19-Jun-19,11.97,12.00,11.95,12.00,3138390
18-Jun-19,11.98,12.00,11.95,11.97,3138390
17-Jun-19,11.99,12.00,11.92,11.99,3138390
14-Jun-19,11.81,11.99,11.81,11.99,3138390
13-Jun-19,11.83,11.89,11.76,11.81,3138390
12-Jun-19,11.78,11.85,11.75,11.83,3138390
11-Jun-19,11.75,11.84,11.75,11.75,3138390
10-Jun-19,11.74,11.75,11.68,11.75,3138390
07-Jun-19,11.75,11.75,11.69,11.75,3138390
06-Jun-19,11.70,11.74,11.65,11.72,3138390
05-Jun-19,11.73,11.74,11.59,11.68,3138390
04-Jun-19,11.63,11.74,11.63,11.73,3138390
03-Jun-19,11.61,11.68,11.53,11.63,3138390
31-May-19,11.63,11.74,11.63,11.68,3138390
30-May-19,11.52,11.63,11.49,11.63,3138390
29-May-19,11.48,11.52,11.46,11.52,3138390
28-May-19,11.48,11.50,11.45,11.48,3138390
27-May-19,11.48,11.50,11.45,11.48,3138390
24-May-19,11.42,11.50,11.42,11.48,3138390
23-May-19,11.47,11.49,11.42,11.42,3138390
22-May-19,11.44,11.47,11.40,11.47,3138390
21-May-19,11.41,11.44,11.36,11.44,3138390
20-May-19,11.40,11.44,11.39,11.42,3138390
17-May-19,11.38,11.44,11.36,11.40,3138390
16-May-19,11.39,11.44,11.29,11.29,3138390
15-May-19,11.45,11.46,11.37,11.39,3138390
14-May-19,11.47,11.50,11.44,11.48,3138390
13-May-19,11.42,11.50,11.42,11.47,3138390
10-May-19,11.39,11.50,11.38,11.40,3138390

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MXRF11