Cotação atual, histórico e gráfico do papel: MXRF12

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 MXRF12:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	-33,33%	-0,05	0,10	0,15	0,10	0,16	190K	7.597
07/12/2023	-6,25%	-0,01	0,15	0,16	0,12	0,17	232K	8.245
06/12/2023	6,67%	0,01	0,16	0,15	0,15	0,20	273K	9.430
05/12/2023	-21,05%	-0,04	0,15	0,19	0,11	0,25	438K	10.740
04/12/2023	-9,52%	-0,02	0,19	0,20	0,17	0,21	452K	13.528
01/12/2023	23,53%	0,04	0,21	0,17	0,17	0,24	689K	18.978
30/11/2023	6,25%	0,01	0,17	0,41	0,13	0,55	63K	1.037
07/07/2023	-23,81%	-0,05	0,16	0,20	0,16	0,21	404K	11.786
06/07/2023	5,00%	0,01	0,21	0,19	0,18	0,25	499K	13.648
05/07/2023	-13,04%	-0,03	0,20	0,20	0,16	0,23	468K	12.516
04/07/2023	-8,00%	-0,02	0,23	0,23	0,13	0,25	771K	20.596

03/07/2023	-24,24%	-0,08	0,25	0,33	0,25	0,34	1M	25.880
30/06/2023	-51,47%	-0,35	0,33	0,55	0,27	0,56	912K	18.053
29/06/2023	6.700,00%	0,67	0,68	0,35	0,35	0,74	231K	3.081
18/08/2020	-83,33%	-0,05	0,01	0,06	0,01	0,06	131K	5.916
17/08/2020	-14,29%	-0,01	0,06	0,07	0,04	0,08	136K	6.555
14/08/2020	-12,50%	-0,01	0,07	0,08	0,07	0,09	157K	3.470
13/08/2020	-20,00%	-0,02	0,08	0,10	0,08	0,10	254K	3.311
12/08/2020	0,00%	0,00	0,10	0,09	0,08	0,11	228K	4.721
11/08/2020	11,11%	0,01	0,10	0,09	0,08	0,11	224K	6.653
10/08/2020	0,00%	0,00	0,09	0,11	0,08	0,12	283K	8.867
18/02/2020	-57,14%	-0,12	0,09	0,20	0,09	0,20	524K	4.102
17/02/2020	-16,00%	-0,04	0,21	0,25	0,18	0,26	448K	4.231
14/02/2020	-26,47%	-0,09	0,25	0,30	0,25	0,32	588K	5.032
13/02/2020	78,95%	0,15	0,34	0,19	0,18	0,35	537K	4.099
12/02/2020	5,56%	0,01	0,19	0,17	0,17	0,19	311K	2.899
11/02/2020	-5,26%	-0,01	0,18	0,19	0,16	0,19	326K	3.662
10/02/2020	111,11%	0,10	0,19	0,20	0,15	0,23	309K	4.755
22/11/2019	28,57%	0,02	0,09	0,08	0,07	0,10	141K	2.423
21/11/2019	-30,00%	-0,03	0,07	0,10	0,07	0,11	100K	2.370
19/11/2019	25,00%	0,02	0,10	0,09	0,08	0,15	145K	2.678
18/11/2019	-50,00%	-0,08	0,08	0,15	0,07	0,15	59K	3.010
14/11/2019	220,00%	0,11	0,16	0,25	0,14	0,25	122K	3.623
27/09/2012	-88,64%	-0,39	0,05	0,45	0,05	0,47	22K	532
26/09/2012	-36,23%	-0,25	0,44	0,65	0,40	0,65	38K	427
25/09/2012	11,29%	0,07	0,69	0,75	0,50	0,80	47K	534
24/09/2012	-43,64%	-0,48	0,62	0,95	0,41	1,00	21K	249
21/09/2012	-	-	1,10	3,00	1,10	3,50	63K	245

Date,Open,High,Low,Close,Volume
08-Dec-23,0.15,0.16,0.10,0.10,189666
07-Dec-23,0.16,0.17,0.12,0.15,232267
06-Dec-23,0.15,0.20,0.15,0.16,273194
05-Dec-23,0.19,0.25,0.11,0.15,437558
04-Dec-23,0.20,0.21,0.17,0.19,451929
01-Dec-23,0.17,0.24,0.17,0.21,688828
30-Nov-23,0.41,0.55,0.13,0.17,63244
07-Jul-23,0.20,0.21,0.16,0.16,404159
06-Jul-23,0.19,0.25,0.18,0.21,498571
05-Jul-23,0.20,0.23,0.16,0.20,467885
04-Jul-23,0.23,0.25,0.13,0.23,771390
03-Jul-23,0.33,0.34,0.25,0.25,1109564
30-Jun-23,0.55,0.56,0.27,0.33,911925
29-Jun-23,0.35,0.74,0.35,0.68,230817
18-Aug-20,0.06,0.06,0.01,0.01,130804
17-Aug-20,0.07,0.08,0.04,0.06,136348
14-Aug-20,0.08,0.09,0.07,0.07,157456
13-Aug-20,0.10,0.10,0.08,0.08,254141
12-Aug-20,0.09,0.11,0.08,0.10,228065
11-Aug-20,0.09,0.11,0.08,0.10,223828
10-Aug-20,0.11,0.12,0.08,0.09,283305
18-Feb-20,0.20,0.20,0.09,0.09,523555
17-Feb-20,0.25,0.26,0.18,0.21,447658
14-Feb-20,0.30,0.32,0.25,0.25,587822
13-Feb-20,0.19,0.35,0.18,0.34,536757
12-Feb-20,0.17,0.19,0.17,0.19,310943
11-Feb-20,0.19,0.19,0.16,0.18,325863
10-Feb-20,0.20,0.23,0.15,0.19,309011
22-Nov-19,0.08,0.10,0.07,0.09,140653
21-Nov-19,0.10,0.11,0.07,0.07,99638
19-Nov-19,0.09,0.15,0.08,0.10,145441
18-Nov-19,0.15,0.15,0.07,0.08,59097
14-Nov-19,0.25,0.25,0.14,0.16,121587
27-Sep-12,0.45,0.47,0.05,0.05,21718
26-Sep-12,0.65,0.65,0.40,0.44,38156
25-Sep-12,0.75,0.80,0.50,0.69,47390
24-Sep-12,0.95,1.00,0.41,0.62,21299
21-Sep-12,3.00,3.50,1.10,1.10,62702

*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: MXRF12