Cotação atual, histórico e gráfico do papel: MXRF12
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 25/06/2024 | -22,22% | -0,02 | 0,07 | 0,10 | 0,06 | 0,11 | 168K | 7.756 |
| 24/06/2024 | -18,18% | -0,02 | 0,09 | 0,11 | 0,09 | 0,12 | 301K | 10.674 |
| 21/06/2024 | 10,00% | 0,01 | 0,11 | 0,11 | 0,10 | 0,12 | 311K | 10.356 |
| 20/06/2024 | 0,00% | 0,00 | 0,10 | 0,11 | 0,09 | 0,12 | 263K | 11.540 |
| 19/06/2024 | -23,08% | -0,03 | 0,10 | 0,13 | 0,10 | 0,14 | 338K | 15.302 |
| 18/06/2024 | 0,00% | 0,00 | 0,13 | 0,14 | 0,10 | 0,15 | 396K | 16.545 |
| 17/06/2024 | 30,00% | 0,03 | 0,13 | 0,11 | 0,08 | 0,43 | 51K | 1.195 |
|
|
| 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
25-Jun-24,0.10,0.11,0.06,0.07,167739
24-Jun-24,0.11,0.12,0.09,0.09,300935
21-Jun-24,0.11,0.12,0.10,0.11,311364
20-Jun-24,0.11,0.12,0.09,0.10,262768
19-Jun-24,0.13,0.14,0.10,0.10,338205
18-Jun-24,0.14,0.15,0.10,0.13,396446
17-Jun-24,0.11,0.43,0.08,0.13,50612
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