Cotações Históricas MRFG3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jan 2025 | 16,51 | -0,39 | -2,31% | 16,80 | 16,87 | 16,33 | 13.144.900 |
13 Jan 2025 | 16,90 | 0,04 | 0,24% | 16,53 | 16,91 | 16,21 | 11.599.100 |
10 Jan 2025 | 16,86 | -0,13 | -0,77% | 16,83 | 16,95 | 16,33 | 9.909.700 |
09 Jan 2025 | 16,99 | 0,04 | 0,24% | 16,87 | 17,06 | 16,36 | 7.750.300 |
08 Jan 2025 | 16,95 | 0,15 | 0,89% | 16,79 | 17,12 | 16,55 | 11.844.400 |
07 Jan 2025 | 16,80 | 0,39 | 2,38% | 16,41 | 16,80 | 16,10 | 7.908.500 |
06 Jan 2025 | 16,41 | -0,44 | -2,61% | 16,95 | 16,96 | 16,26 | 8.523.100 |
03 Jan 2025 | 16,85 | -0,31 | -1,81% | 17,04 | 17,22 | 16,53 | 11.384.300 |
02 Jan 2025 | 17,16 | 0,13 | 0,76% | 17,04 | 17,25 | 15,71 | 14.408.900 |
30 Dez 2024 | 17,03 | 0,43 | 2,59% | 16,53 | 17,11 | 16,43 | 7.983.700 |
27 Dez 2024 | 16,60 | -0,23 | -1,37% | 16,82 | 16,82 | 15,52 | 24.045.100 |
26 Dez 2024 | 16,83 | 0,17 | 1,02% | 16,60 | 16,93 | 16,43 | 10.649.600 |
23 Dez 2024 | 16,66 | -0,14 | -0,83% | 16,72 | 16,85 | 16,27 | 9.056.700 |
20 Dez 2024 | 16,80 | 0,43 | 2,63% | 16,33 | 17,11 | 15,95 | 24.204.800 |
19 Dez 2024 | 16,37 | 0,08 | 0,49% | 16,50 | 16,62 | 15,93 | 9.640.800 |
18 Dez 2024 | 16,29 | 0,29 | 1,81% | 15,95 | 17,23 | 15,93 | 21.743.600 |
17 Dez 2024 | 16,00 | -1,46 | -8,36% | 17,40 | 17,40 | 15,91 | 15.980.400 |
16 Dez 2024 | 17,46 | 0,82 | 4,93% | 16,60 | 17,54 | 16,53 | 10.146.700 |
13 Dez 2024 | 16,64 | -3,17 | -16,00% | 16,50 | 17,45 | 16,25 | 21.769.300 |
12 Dez 2024 | 19,81 | -1,09 | -5,22% | 21,01 | 21,10 | 19,70 | 16.125.700 |
11 Dez 2024 | 20,90 | 0,95 | 4,76% | 20,09 | 21,18 | 20,09 | 22.631.500 |
10 Dez 2024 | 19,95 | -0,42 | -2,06% | 20,55 | 20,94 | 19,92 | 16.459.900 |
09 Dez 2024 | 20,37 | 0,88 | 4,52% | 19,60 | 20,56 | 19,32 | 8.348.300 |
06 Dez 2024 | 19,49 | -0,38 | -1,91% | 19,89 | 20,00 | 19,43 | 8.609.600 |
05 Dez 2024 | 19,87 | 0,38 | 1,95% | 19,61 | 19,89 | 19,37 | 6.291.300 |
04 Dez 2024 | 19,49 | 0,29 | 1,51% | 19,28 | 19,65 | 19,20 | 5.664.800 |
03 Dez 2024 | 19,20 | 0,29 | 1,53% | 18,95 | 19,37 | 18,95 | 10.007.400 |
02 Dez 2024 | 18,91 | 0,14 | 0,75% | 18,80 | 19,05 | 18,57 | 6.684.900 |
29 Nov 2024 | 18,77 | 0,40 | 2,18% | 18,52 | 18,97 | 18,37 | 11.376.300 |
28 Nov 2024 | 18,37 | -0,38 | -2,03% | 18,85 | 19,14 | 18,34 | 6.921.600 |
27 Nov 2024 | 18,75 | 0,45 | 2,46% | 18,42 | 18,77 | 18,21 | 6.846.700 |
26 Nov 2024 | 18,30 | -0,06 | -0,33% | 18,50 | 18,60 | 18,21 | 5.586.100 |
25 Nov 2024 | 18,36 | 0,16 | 0,88% | 18,35 | 18,63 | 18,11 | 12.082.700 |
22 Nov 2024 | 18,20 | 0,66 | 3,76% | 17,69 | 18,31 | 17,65 | 9.215.300 |
21 Nov 2024 | 17,54 | 0,48 | 2,81% | 16,99 | 17,54 | 16,66 | 10.897.000 |
19 Nov 2024 | 17,06 | 0,30 | 1,79% | 16,81 | 17,22 | 16,65 | 12.080.600 |
18 Nov 2024 | 16,76 | -0,14 | -0,83% | 16,99 | 17,29 | 16,35 | 13.814.200 |
14 Nov 2024 | 16,90 | 1,29 | 8,26% | 17,00 | 17,29 | 16,25 | 32.855.700 |
13 Nov 2024 | 15,61 | -0,10 | -0,64% | 15,75 | 15,80 | 15,42 | 4.120.300 |
12 Nov 2024 | 15,71 | 0,31 | 2,01% | 15,40 | 15,71 | 15,18 | 4.222.200 |
11 Nov 2024 | 15,40 | 0,30 | 1,99% | 15,09 | 15,45 | 15,09 | 3.625.700 |
08 Nov 2024 | 15,10 | -0,52 | -3,33% | 15,19 | 15,30 | 15,01 | 4.069.200 |
07 Nov 2024 | 15,62 | -0,45 | -2,80% | 16,00 | 16,01 | 15,03 | 7.119.800 |
06 Nov 2024 | 16,07 | 0,21 | 1,32% | 16,02 | 16,12 | 15,43 | 3.658.400 |
05 Nov 2024 | 15,86 | -0,04 | -0,25% | 15,97 | 16,03 | 15,66 | 2.598.100 |
04 Nov 2024 | 15,90 | 0,56 | 3,65% | 15,59 | 16,14 | 15,37 | 4.885.700 |
01 Nov 2024 | 15,34 | -0,33 | -2,11% | 15,66 | 15,73 | 15,19 | 4.987.200 |
31 Out 2024 | 15,67 | 0,32 | 2,08% | 15,43 | 16,09 | 15,39 | 6.503.100 |
30 Out 2024 | 15,35 | 0,13 | 0,85% | 15,20 | 15,42 | 15,02 | 5.786.200 |
29 Out 2024 | 15,22 | 0,37 | 2,49% | 14,80 | 15,25 | 14,71 | 7.226.500 |
28 Out 2024 | 14,85 | 0,40 | 2,77% | 14,49 | 14,85 | 14,49 | 4.027.800 |
25 Out 2024 | 14,45 | 0,07 | 0,49% | 14,48 | 14,64 | 14,21 | 3.361.100 |
24 Out 2024 | 14,38 | -0,10 | -0,69% | 14,52 | 14,56 | 14,32 | 3.183.500 |
23 Out 2024 | 14,48 | 0,07 | 0,49% | 14,28 | 14,57 | 14,14 | 3.217.900 |
22 Out 2024 | 14,41 | -0,31 | -2,11% | 14,64 | 14,78 | 14,35 | 4.035.800 |
21 Out 2024 | 14,72 | 0,22 | 1,52% | 14,56 | 14,81 | 14,37 | 6.324.200 |
18 Out 2024 | 14,50 | 0,80 | 5,84% | 14,03 | 14,64 | 13,94 | 12.098.400 |
17 Out 2024 | 13,70 | 0,30 | 2,24% | 13,26 | 13,79 | 13,23 | 5.674.000 |