Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MBRF3 - MARFRIG - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 18,37 | 17,69 | -3,70% | 17,66 | 18,38 | 17,86 | 17,69 | 17,75 | 13.083 | 10.051.080.600 |
| 3/9/2026 | 18,69 | 18,37 | -0,70% | 18,23 | 18,93 | 18,54 | 18,37 | 18,40 | 15.586 | 6.500.023.900 |
| 2/9/2026 | 18,41 | 18,50 | +1,09% | 18,37 | 18,89 | 18,63 | 18,49 | 18,60 | 18.898 | 8.689.262.600 |
| 1/9/2026 | 18,36 | 18,30 | +0,22% | 17,96 | 18,67 | 18,32 | 18,29 | 18,30 | 12.291 | 6.491.842.900 |
| 31/8/2026 | 18,30 | 18,26 | +0,11% | 17,97 | 18,50 | 18,21 | 18,13 | 18,26 | 11.619 | 10.387.422.900 |
| 28/8/2026 | 18,80 | 18,24 | -2,77% | 18,24 | 18,93 | 18,54 | 18,23 | 18,26 | 10.402 | 9.837.082.100 |
| 27/8/2026 | 18,56 | 18,76 | +1,08% | 18,39 | 18,80 | 18,66 | 18,73 | 18,76 | 11.277 | 6.444.510.000 |
| 26/8/2026 | 18,26 | 18,56 | +1,37% | 18,12 | 18,66 | 18,40 | 18,55 | 18,56 | 11.688 | 8.388.414.700 |
| 25/8/2026 | 18,50 | 18,31 | -0,81% | 18,19 | 18,73 | 18,40 | 18,26 | 18,32 | 13.291 | 9.462.222.700 |
| 24/8/2026 | 19,49 | 18,46 | -5,53% | 18,46 | 19,61 | 18,91 | 18,46 | 18,48 | 16.599 | 11.597.454.400 |
| 21/8/2026 | 18,38 | 19,54 | +6,95% | 18,33 | 19,57 | 18,98 | 19,44 | 19,54 | 15.527 | 14.510.116.500 |
| 20/8/2026 | 17,31 | 18,27 | +5,55% | 17,23 | 18,45 | 18,14 | 18,26 | 18,27 | 26.000 | 23.485.091.500 |
| 19/8/2026 | 16,26 | 17,31 | +7,65% | 16,09 | 17,51 | 17,06 | 17,31 | 17,35 | 18.244 | 12.777.919.400 |
| 18/8/2026 | 16,00 | 16,08 | -0,12% | 15,86 | 16,60 | 16,22 | 16,07 | 16,09 | 11.813 | 6.783.034.700 |
| 17/8/2026 | 16,51 | 16,10 | -1,59% | 15,23 | 16,66 | 15,78 | 16,06 | 16,10 | 23.075 | 16.642.085.600 |
| 14/8/2026 | 16,02 | 16,36 | +0,06% | 15,71 | 17,25 | 16,46 | 16,36 | 16,38 | 19.874 | 11.199.457.100 |
| 13/8/2026 | 16,53 | 16,35 | -1,39% | 16,22 | 16,74 | 16,45 | 16,33 | 16,37 | 12.854 | 9.574.666.400 |
| 12/8/2026 | 16,24 | 16,58 | +2,60% | 16,17 | 16,86 | 16,62 | 16,58 | 16,60 | 21.551 | 10.836.222.800 |
| 11/8/2026 | 15,87 | 16,16 | +1,38% | 15,35 | 16,21 | 15,87 | 16,15 | 16,17 | 13.502 | 8.955.358.900 |
| 10/8/2026 | 15,99 | 15,94 | -0,81% | 15,68 | 16,09 | 15,88 | 15,94 | 15,95 | 9.118 | 5.380.257.100 |
| 7/8/2026 | 16,50 | 16,07 | -2,37% | 16,07 | 16,62 | 16,31 | 16,07 | 16,08 | 9.219 | 5.556.537.100 |
| 6/8/2026 | 16,70 | 16,46 | -1,85% | 16,23 | 16,76 | 16,48 | 16,46 | 16,50 | 12.593 | 8.238.324.400 |
| 5/8/2026 | 17,04 | 16,77 | -0,95% | 16,73 | 17,04 | 16,84 | 16,77 | 16,78 | 9.140 | 7.243.851.000 |
| 4/8/2026 | 17,94 | 16,93 | -4,35% | 16,82 | 17,98 | 17,18 | 16,93 | 16,95 | 16.756 | 11.225.514.900 |
| 3/8/2026 | 17,77 | 17,70 | +0,91% | 17,36 | 17,84 | 17,66 | 17,70 | 17,73 | 20.469 | 12.276.982.600 |
| 31/7/2026 | 17,95 | 17,54 | -2,34% | 17,34 | 18,01 | 17,53 | 17,51 | 17,54 | 12.034 | 9.548.489.500 |
| 30/7/2026 | 16,71 | 17,96 | +7,80% | 16,71 | 17,96 | 17,49 | 17,96 | 17,97 | 24.014 | 16.963.571.900 |
| 29/7/2026 | 16,39 | 16,66 | +2,21% | 16,20 | 16,69 | 16,57 | 16,63 | 16,67 | 19.984 | 16.275.251.300 |
| 28/7/2026 | 16,04 | 16,30 | +2,58% | 15,95 | 16,79 | 16,40 | 16,29 | 16,30 | 18.217 | 15.261.747.100 |
| 27/7/2026 | 14,91 | 15,89 | +7,08% | 14,81 | 15,93 | 15,51 | 15,87 | 15,89 | 16.298 | 14.187.745.700 |
| 24/7/2026 | 15,50 | 14,84 | -4,81% | 14,73 | 15,55 | 15,02 | 14,80 | 14,84 | 13.708 | 12.307.539.200 |
| 23/7/2026 | 15,96 | 15,59 | -2,74% | 15,59 | 16,20 | 15,82 | 15,58 | 15,59 | 8.359 | 7.024.379.900 |
| 22/7/2026 | 15,22 | 16,03 | +6,09% | 15,02 | 16,40 | 15,93 | 16,03 | 16,10 | 18.959 | 13.952.222.200 |
| 21/7/2026 | 14,59 | 15,11 | +4,06% | 14,49 | 15,27 | 15,03 | 15,11 | 15,12 | 19.452 | 13.903.885.800 |
| 20/7/2026 | 15,14 | 14,52 | -3,39% | 14,52 | 15,27 | 14,75 | 14,52 | 14,55 | 12.059 | 9.068.991.200 |
| 17/7/2026 | 15,26 | 15,03 | -1,70% | 14,64 | 15,49 | 15,02 | 14,98 | 15,04 | 16.035 | 16.920.274.900 |
| 16/7/2026 | 15,45 | 15,29 | -0,71% | 15,04 | 15,51 | 15,25 | 15,27 | 15,29 | 10.110 | 9.351.550.700 |
| 15/7/2026 | 16,04 | 15,40 | -4,29% | 15,13 | 16,13 | 15,42 | 15,40 | 15,41 | 16.315 | 14.924.150.200 |
| 14/7/2026 | 15,88 | 16,09 | +2,35% | 15,74 | 16,28 | 16,04 | 16,08 | 16,09 | 12.188 | 8.123.486.400 |
| 13/7/2026 | 15,47 | 15,72 | +1,09% | 15,06 | 16,02 | 15,54 | 15,72 | 15,74 | 12.699 | 9.291.626.400 |
| 10/7/2026 | 15,59 | 15,55 | +0,91% | 15,39 | 15,88 | 15,63 | 15,53 | 15,60 | 15.645 | 11.212.309.700 |
| 9/7/2026 | 15,40 | 15,41 | +0,20% | 15,17 | 15,68 | 15,45 | 15,40 | 15,43 | 12.603 | 8.903.712.700 |
| 8/7/2026 | 15,75 | 15,38 | -2,23% | 15,04 | 15,76 | 15,23 | 15,36 | 15,38 | 16.132 | 16.776.613.700 |
| 7/7/2026 | 16,45 | 15,73 | -4,14% | 15,69 | 16,49 | 15,88 | 15,73 | 15,75 | 11.382 | 11.214.343.900 |
| 6/7/2026 | 16,68 | 16,41 | -2,21% | 16,36 | 16,79 | 16,52 | 16,40 | 16,42 | 5.546 | 3.765.838.500 |
| 3/7/2026 | 17,10 | 16,78 | -0,94% | 16,42 | 17,12 | 16,76 | 16,78 | 16,84 | 8.894 | 5.616.011.500 |
| 2/7/2026 | 18,15 | 16,94 | -5,89% | 16,94 | 18,21 | 17,33 | 16,94 | 16,95 | 16.834 | 12.953.055.900 |
| 1/7/2026 | 17,76 | 18,00 | -0,17% | 17,65 | 18,40 | 18,07 | 18,00 | 18,10 | 11.272 | 8.686.822.700 |
| 30/6/2026 | 17,52 | 18,03 | +1,86% | 17,19 | 18,03 | 17,73 | 17,92 | 18,04 | 10.500 | 8.508.734.700 |
| 29/6/2026 | 17,17 | 17,70 | +3,51% | 17,11 | 17,75 | 17,50 | 17,63 | 17,71 | 11.274 | 8.051.445.400 |
| 26/6/2026 | 16,68 | 17,10 | +2,70% | 16,56 | 17,57 | 17,31 | 17,10 | 17,15 | 16.897 | 10.305.191.900 |
| 25/6/2026 | 16,23 | 16,65 | +3,16% | 16,14 | 16,65 | 16,46 | 16,55 | 16,65 | 9.128 | 6.360.636.900 |
| 24/6/2026 | 16,74 | 16,14 | -3,93% | 16,14 | 16,99 | 16,43 | 16,13 | 16,17 | 18.911 | 13.775.851.000 |
| 23/6/2026 | 15,24 | 16,80 | +9,88% | 15,14 | 16,80 | 16,15 | 16,79 | 16,80 | 19.484 | 16.701.979.300 |
| 22/6/2026 | 15,35 | 15,29 | +0,07% | 15,08 | 15,37 | 15,24 | 15,29 | 15,33 | 17.099 | 7.494.669.900 |
| 19/6/2026 | 15,45 | 15,28 | -1,10% | 15,11 | 15,48 | 15,26 | 15,21 | 15,29 | 13.978 | 12.124.199.900 |
| 18/6/2026 | 15,60 | 15,45 | -0,32% | 15,43 | 15,77 | 15,54 | 15,44 | 15,45 | 10.795 | 7.763.862.300 |
| 17/6/2026 | 16,07 | 15,50 | -2,88% | 15,28 | 16,07 | 15,63 | 15,50 | 15,51 | 12.814 | 10.810.877.000 |
| 16/6/2026 | 15,73 | 15,96 | +1,14% | 15,64 | 16,10 | 15,88 | 15,96 | 15,98 | 14.558 | 9.041.863.100 |
| 15/6/2026 | 16,10 | 15,78 | -1,31% | 15,61 | 16,33 | 15,88 | 15,78 | 15,80 | 13.687 | 12.671.391.500 |
| 12/6/2026 | 15,89 | 15,99 | -0,06% | 15,73 | 16,34 | 16,06 | 15,99 | 16,00 | 16.969 | 9.587.863.500 |
| 11/6/2026 | 15,81 | 16,00 | +0,63% | 15,61 | 16,23 | 15,93 | 16,00 | 16,11 | 19.502 | 10.241.025.700 |
| 10/6/2026 | 15,35 | 15,90 | +2,71% | 15,12 | 15,96 | 15,58 | 15,90 | 15,91 | 20.020 | 16.747.342.400 |
| 9/6/2026 | 15,60 | 15,48 | -0,32% | 15,11 | 15,88 | 15,37 | 15,46 | 15,48 | 16.206 | 14.152.497.900 |
| 8/6/2026 | 15,71 | 15,53 | -1,46% | 14,98 | 15,73 | 15,31 | 15,51 | 15,53 | 22.764 | 18.756.279.900 |
| 5/6/2026 | 15,64 | 15,76 | -0,13% | 15,53 | 15,96 | 15,76 | 15,71 | 15,76 | 14.552 | 9.776.000.400 |