Cotações Históricas MRIN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 2,55 | -0,08 | -3,04% | 2,64 | 2,64 | 2,52 | 71.449 |
09 Mai 2024 | 2,63 | -0,08 | -2,95% | 2,70 | 2,7601 | 2,5933 | 109.420 |
08 Mai 2024 | 2,71 | 0,21 | 8,40% | 2,45 | 2,76 | 2,41 | 117.866 |
07 Mai 2024 | 2,50 | 0,07 | 2,88% | 2,42 | 2,54 | 2,35 | 92.319 |
06 Mai 2024 | 2,43 | -0,05 | -2,02% | 2,45 | 2,46 | 2,23 | 261.356 |
03 Mai 2024 | 2,48 | -0,67 | -21,27% | 2,56 | 2,63 | 2,47 | 391.626 |
02 Mai 2024 | 3,15 | 0,37 | 13,31% | 2,79 | 3,28 | 2,70 | 796.262 |
01 Mai 2024 | 2,78 | -0,05 | -1,77% | 2,76 | 2,90 | 2,64 | 543.750 |
30 Abr 2024 | 2,83 | 0,22 | 8,43% | 3,20 | 3,39 | 2,7001 | 9.280.862 |
29 Abr 2024 | 2,61 | 0,09 | 3,57% | 2,56 | 2,6803 | 2,47 | 1.789.042 |
26 Abr 2024 | 2,52 | 0,16 | 6,78% | 2,34 | 2,5531 | 2,34 | 51.974 |
25 Abr 2024 | 2,36 | 0,00 | 0,00% | 2,34 | 2,45 | 2,2701 | 48.722 |
24 Abr 2024 | 2,36 | -0,01 | -0,42% | 2,39 | 2,41 | 2,3109 | 63.343 |
23 Abr 2024 | 2,37 | 0,07 | 3,04% | 2,20 | 2,42 | 2,05 | 232.657 |
22 Abr 2024 | 2,30 | -0,64 | -21,77% | 2,78 | 2,85 | 2,27 | 207.129 |
19 Abr 2024 | 2,94 | -0,21 | -6,67% | 2,94 | 3,1999 | 2,81 | 274.387 |
18 Abr 2024 | 3,15 | 0,74 | 30,71% | 2,45 | 3,30 | 2,40 | 874.097 |
17 Abr 2024 | 2,41 | -0,25 | -9,40% | 2,55 | 2,65 | 2,34 | 218.986 |
16 Abr 2024 | 2,66 | -0,02 | -0,75% | 2,45 | 2,72 | 2,23 | 335.459 |
15 Abr 2024 | 2,68 | -0,27 | -9,05% | 3,20 | 3,33 | 2,42 | 375.201 |
12 Abr 2024 | 2,9466 | -0,66 | -18,23% | 3,1836 | 3,288 | 2,886 | 569.201 |
11 Abr 2024 | 3,6036 | -0,29 | -7,56% | 3,3762 | 3,756 | 3,12 | 1.503.315 |
10 Abr 2024 | 3,8982 | 2,18 | 126,30% | 3,06 | 5,4474 | 2,832 | 38.372.884 |
09 Abr 2024 | 1,7226 | 0,05 | 2,79% | 1,728 | 1,7964 | 1,62 | 2.158.125 |
08 Abr 2024 | 1,6758 | -0,10 | -5,55% | 1,7412 | 1,77 | 1,665 | 32.948 |
05 Abr 2024 | 1,7742 | -0,13 | -6,72% | 1,896 | 1,896 | 1,68 | 17.228 |
04 Abr 2024 | 1,902 | 0,22 | 13,21% | 1,818 | 1,9791 | 1,74 | 49.665 |
03 Abr 2024 | 1,68 | 0,00 | 0,00% | 1,68 | 1,7448 | 1,62 | 23.284 |
02 Abr 2024 | 1,68 | -0,11 | -6,04% | 1,7634 | 1,7682 | 1,656 | 17.046 |
01 Abr 2024 | 1,788 | -0,04 | -2,30% | 1,80 | 1,8462 | 1,74 | 19.237 |
28 Mar 2024 | 1,83 | 0,15 | 8,93% | 1,686 | 1,86 | 1,6806 | 27.715 |
27 Mar 2024 | 1,68 | -0,09 | -5,12% | 1,77 | 1,8336 | 1,6206 | 36.474 |
26 Mar 2024 | 1,7706 | -0,03 | -1,63% | 1,8534 | 1,8588 | 1,44 | 42.660 |
25 Mar 2024 | 1,80 | -0,20 | -10,18% | 1,92 | 2,0292 | 1,80 | 54.442 |
22 Mar 2024 | 2,004 | -0,08 | -3,61% | 2,0418 | 2,0418 | 1,917 | 17.752 |
21 Mar 2024 | 2,079 | 0,12 | 5,90% | 1,98 | 2,16 | 1,9633 | 57.054 |
20 Mar 2024 | 1,9632 | -0,05 | -2,62% | 1,98 | 2,10 | 1,9632 | 18.260 |
19 Mar 2024 | 2,016 | 0,03 | 1,45% | 2,04 | 2,076 | 1,977 | 27.092 |
18 Mar 2024 | 1,9872 | 0,06 | 3,02% | 2,04 | 2,16 | 1,974 | 17.706 |
15 Mar 2024 | 1,929 | 0,02 | 0,94% | 1,9026 | 2,10 | 1,86 | 20.015 |
14 Mar 2024 | 1,911 | 0,05 | 2,74% | 1,914 | 1,914 | 1,86 | 8.447 |
13 Mar 2024 | 1,86 | 0,03 | 1,77% | 1,8366 | 1,9734 | 1,8186 | 20.081 |
12 Mar 2024 | 1,8276 | -0,03 | -1,39% | 1,8534 | 1,8534 | 1,80 | 5.464 |
11 Mar 2024 | 1,8534 | 0,03 | 1,48% | 1,926 | 1,926 | 1,80 | 10.520 |
08 Mar 2024 | 1,8264 | 0,00 | -0,03% | 1,827 | 1,953 | 1,80 | 9.480 |
07 Mar 2024 | 1,827 | 0,03 | 1,50% | 1,80 | 1,86 | 1,80 | 16.002 |
06 Mar 2024 | 1,80 | 0,03 | 1,56% | 1,80 | 1,8786 | 1,7718 | 10.731 |
05 Mar 2024 | 1,7724 | -0,06 | -3,27% | 1,80 | 1,89 | 1,74 | 24.908 |
04 Mar 2024 | 1,8324 | -0,20 | -9,91% | 1,92 | 2,0082 | 1,806 | 43.876 |
01 Mar 2024 | 2,034 | 0,07 | 3,42% | 2,016 | 2,04 | 1,974 | 7.398 |
29 Fev 2024 | 1,9668 | -0,04 | -2,15% | 1,98 | 1,98 | 1,9506 | 9.657 |
28 Fev 2024 | 2,01 | -0,14 | -6,69% | 2,0934 | 2,10 | 2,01 | 12.040 |
27 Fev 2024 | 2,154 | 0,08 | 3,76% | 2,1396 | 2,16 | 1,92 | 28.946 |
26 Fev 2024 | 2,076 | -0,03 | -1,31% | 2,22 | 2,22 | 1,98 | 20.051 |
23 Fev 2024 | 2,1036 | -0,24 | -10,06% | 2,34 | 2,34 | 2,10 | 30.496 |
22 Fev 2024 | 2,3388 | 0,00 | 0,21% | 2,34 | 2,34 | 2,22 | 23.973 |
21 Fev 2024 | 2,334 | 0,05 | 2,21% | 2,40 | 2,40 | 2,2062 | 10.899 |
20 Fev 2024 | 2,2836 | 0,05 | 2,17% | 2,3436 | 2,3436 | 2,22 | 12.307 |
16 Fev 2024 | 2,235 | 0,01 | 0,40% | 2,22 | 2,34 | 2,1648 | 16.228 |
15 Fev 2024 | 2,226 | 0,01 | 0,27% | 2,28 | 2,31 | 2,1654 | 10.323 |
14 Fev 2024 | 2,22 | -0,08 | -3,65% | 2,418 | 2,43 | 2,166 | 18.424 |
13 Fev 2024 | 2,304 | -0,07 | -2,76% | 2,316 | 2,4294 | 2,25 | 15.142 |