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: 4 Anos
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 16,37 | 16,99 | +3,16% | 16,16 | 16,99 | 16,61 | 16,99 | 17,00 | 19.514 | 17.380.701.700 |
| 11/3/2026 | 17,11 | 16,47 | -4,24% | 16,39 | 17,15 | 16,65 | 16,47 | 16,49 | 15.676 | 16.473.433.300 |
| 10/3/2026 | 17,79 | 17,20 | -2,60% | 17,20 | 17,85 | 17,41 | 17,20 | 17,21 | 15.163 | 15.330.388.700 |
| 9/3/2026 | 17,87 | 17,66 | -2,27% | 17,41 | 18,12 | 17,64 | 17,66 | 17,69 | 14.368 | 14.866.846.700 |
| 6/3/2026 | 18,45 | 18,07 | -1,69% | 17,93 | 18,57 | 18,17 | 18,09 | 18,10 | 15.902 | 12.504.331.300 |
| 5/3/2026 | 19,52 | 18,38 | -5,65% | 18,38 | 19,54 | 18,72 | 18,38 | 18,39 | 18.063 | 18.420.256.700 |
| 4/3/2026 | 20,03 | 19,48 | -0,31% | 19,07 | 20,23 | 19,48 | 19,46 | 19,50 | 12.689 | 17.539.947.400 |
| 3/3/2026 | 20,00 | 19,54 | -4,78% | 19,50 | 20,40 | 19,79 | 19,54 | 19,57 | 22.847 | 16.497.398.600 |
| 2/3/2026 | 20,35 | 20,52 | -0,77% | 20,17 | 20,93 | 20,63 | 20,43 | 20,53 | 15.771 | 13.083.116.800 |
| 27/2/2026 | 20,20 | 20,68 | +2,17% | 20,00 | 21,00 | 20,71 | 20,68 | 20,69 | 18.304 | 21.717.083.600 |
| 26/2/2026 | 20,33 | 20,24 | -0,30% | 20,01 | 20,39 | 20,22 | 20,24 | 20,25 | 11.474 | 17.797.043.900 |
| 25/2/2026 | 20,57 | 20,30 | -0,68% | 20,14 | 21,17 | 20,56 | 20,25 | 20,31 | 16.009 | 16.347.840.300 |
| 24/2/2026 | 19,60 | 20,44 | +4,66% | 19,49 | 20,81 | 20,21 | 20,42 | 20,50 | 24.776 | 110.053.900.700 |
| 23/2/2026 | 18,77 | 19,53 | +3,88% | 18,46 | 19,53 | 19,11 | 19,52 | 19,54 | 15.953 | 17.777.762.800 |
| 20/2/2026 | 18,64 | 18,80 | +0,21% | 18,29 | 18,92 | 18,63 | 18,77 | 18,80 | 16.770 | 51.138.297.100 |
| 19/2/2026 | 18,57 | 18,76 | +1,24% | 18,57 | 18,94 | 18,73 | 18,74 | 18,80 | 12.376 | 8.999.734.200 |
| 18/2/2026 | 18,73 | 18,53 | -1,44% | 18,19 | 18,78 | 18,44 | 18,53 | 18,55 | 13.083 | 13.946.024.400 |
| 13/2/2026 | 18,70 | 18,80 | -1,42% | 18,51 | 18,80 | 18,70 | 18,65 | 18,80 | 9.290 | 10.613.533.800 |
| 11/2/2026 | 18,80 | 19,07 | +2,09% | 18,66 | 19,18 | 18,97 | 19,06 | 19,09 | 13.266 | 12.006.685.000 |
| 10/2/2026 | 18,95 | 18,68 | -1,42% | 18,64 | 19,12 | 18,78 | 18,68 | 18,70 | 8.940 | 13.714.197.600 |
| 9/2/2026 | 18,86 | 18,95 | +0,69% | 18,84 | 19,14 | 18,97 | 18,90 | 18,95 | 11.191 | 10.021.074.000 |
| 6/2/2026 | 18,86 | 18,82 | -0,32% | 18,57 | 19,00 | 18,77 | 18,80 | 18,83 | 10.162 | 8.751.438.300 |
| 5/2/2026 | 18,97 | 18,88 | -0,21% | 18,63 | 19,10 | 18,90 | 18,85 | 18,88 | 11.272 | 9.241.929.600 |
| 4/2/2026 | 19,10 | 18,92 | -1,92% | 18,36 | 19,24 | 18,78 | 18,90 | 18,94 | 16.300 | 16.225.985.200 |
| 3/2/2026 | 19,08 | 19,29 | +2,23% | 19,02 | 19,44 | 19,24 | 19,20 | 19,30 | 14.061 | 12.191.290.700 |
| 2/2/2026 | 18,70 | 18,87 | +1,07% | 18,70 | 19,13 | 18,90 | 18,86 | 18,90 | 11.816 | 9.683.458.800 |
| 30/1/2026 | 18,68 | 18,67 | -0,27% | 18,57 | 18,92 | 18,72 | 18,67 | 18,70 | 10.640 | 10.155.733.300 |
| 29/1/2026 | 19,10 | 18,72 | -1,63% | 18,46 | 19,12 | 18,71 | 18,71 | 18,74 | 15.231 | 14.655.064.400 |
| 28/1/2026 | 19,63 | 19,03 | -2,51% | 18,54 | 19,83 | 19,29 | 19,03 | 19,04 | 20.743 | 33.335.914.700 |
| 27/1/2026 | 20,00 | 19,52 | -1,11% | 18,96 | 20,00 | 19,48 | 19,52 | 19,54 | 23.460 | 23.611.381.300 |
| 26/1/2026 | 20,47 | 19,74 | -3,57% | 19,74 | 20,75 | 20,20 | 19,74 | 19,75 | 16.131 | 18.021.395.400 |
| 23/1/2026 | 20,10 | 20,47 | +2,35% | 19,35 | 20,71 | 19,93 | 20,40 | 20,47 | 23.478 | 19.260.900.200 |
| 22/1/2026 | 19,73 | 20,00 | +1,83% | 19,67 | 20,53 | 20,16 | 19,99 | 20,00 | 26.508 | 18.724.329.800 |
| 21/1/2026 | 19,46 | 19,64 | +1,71% | 19,33 | 20,07 | 19,66 | 19,59 | 19,64 | 13.525 | 13.070.121.700 |
| 20/1/2026 | 19,24 | 19,31 | +0,16% | 19,10 | 19,82 | 19,48 | 19,31 | 19,37 | 10.088 | 7.734.365.000 |
| 19/1/2026 | 19,55 | 19,28 | -1,68% | 19,05 | 19,56 | 19,31 | 19,28 | 19,49 | 8.513 | 6.806.685.200 |
| 16/1/2026 | 19,71 | 19,61 | -0,05% | 19,54 | 19,85 | 19,67 | 19,59 | 19,62 | 11.811 | 8.015.535.900 |
| 15/1/2026 | 19,48 | 19,62 | +0,93% | 19,37 | 19,78 | 19,61 | 19,62 | 19,63 | 12.849 | 12.546.060.900 |
| 14/1/2026 | 19,38 | 19,44 | +0,78% | 19,08 | 19,45 | 19,26 | 19,39 | 19,45 | 10.184 | 7.250.066.100 |
| 13/1/2026 | 19,71 | 19,29 | -2,48% | 18,95 | 19,82 | 19,32 | 19,25 | 19,29 | 15.586 | 12.363.435.600 |
| 12/1/2026 | 19,05 | 19,78 | +4,11% | 18,96 | 19,87 | 19,16 | 19,78 | 19,79 | 14.856 | 59.118.494.000 |
| 9/1/2026 | 18,75 | 19,00 | +1,93% | 18,49 | 19,00 | 18,80 | 18,94 | 19,00 | 7.844 | 13.150.560.600 |
| 8/1/2026 | 18,65 | 18,64 | +0,11% | 18,19 | 18,82 | 18,61 | 18,62 | 18,68 | 11.556 | 22.239.130.500 |
| 7/1/2026 | 19,19 | 18,62 | -2,87% | 18,62 | 19,24 | 18,64 | 18,62 | 18,65 | 17.002 | 102.872.809.500 |
| 6/1/2026 | 19,34 | 19,17 | +0,37% | 18,83 | 19,44 | 19,11 | 19,13 | 19,18 | 13.722 | 14.257.134.300 |
| 5/1/2026 | 19,46 | 19,10 | -2,75% | 19,10 | 19,94 | 19,38 | 19,10 | 19,20 | 11.874 | 10.149.180.500 |
| 2/1/2026 | 19,86 | 19,64 | -1,70% | 19,01 | 19,98 | 19,40 | 19,53 | 19,65 | 19.499 | 26.123.092.400 |
| 30/12/2025 | 19,95 | 19,98 | +0,20% | 19,75 | 20,16 | 19,98 | 19,97 | 19,99 | 8.824 | 10.736.213.100 |
| 29/12/2025 | 19,89 | 19,94 | -0,35% | 19,73 | 20,10 | 19,89 | 19,93 | 19,95 | 8.786 | 8.746.659.000 |
| 26/12/2025 | 19,41 | 20,01 | +2,46% | 19,41 | 20,06 | 19,85 | 20,00 | 20,02 | 8.299 | 8.053.521.800 |
| 23/12/2025 | 19,27 | 19,53 | +1,35% | 19,14 | 19,67 | 19,50 | 19,53 | 19,57 | 8.661 | 8.744.042.100 |
| 22/12/2025 | 19,60 | 19,27 | -1,38% | 18,90 | 19,60 | 19,13 | 19,21 | 19,27 | 10.996 | 11.693.246.100 |
| 19/12/2025 | 19,60 | 19,54 | -0,10% | 19,32 | 19,69 | 19,51 | 19,52 | 19,55 | 19.387 | 18.223.739.500 |
| 18/12/2025 | 19,56 | 19,56 | +0,05% | 19,26 | 19,85 | 19,56 | 19,48 | 19,57 | 14.060 | 12.924.674.900 |
| 17/12/2025 | 19,63 | 19,55 | -0,41% | 19,21 | 19,68 | 19,47 | 19,53 | 19,56 | 19.983 | 14.570.394.000 |
| 16/12/2025 | 19,96 | 19,63 | -2,82% | 19,14 | 20,13 | 19,53 | 19,54 | 19,63 | 20.743 | 18.615.626.200 |
| 15/12/2025 | 19,98 | 20,20 | +1,71% | 19,68 | 20,23 | 19,99 | 20,16 | 20,20 | 16.442 | 12.670.651.700 |
| 12/12/2025 | 19,68 | 19,86 | +1,07% | 19,60 | 19,98 | 19,83 | 19,83 | 19,87 | 12.919 | 11.735.659.400 |
| 11/12/2025 | 19,60 | 19,65 | +0,15% | 19,50 | 19,97 | 19,65 | 19,60 | 19,65 | 15.170 | 15.466.187.800 |
| 10/12/2025 | 19,45 | 19,62 | +0,56% | 19,25 | 20,04 | 19,70 | 19,62 | 19,63 | 16.357 | 18.907.294.100 |
| 9/12/2025 | 19,50 | 19,51 | -0,10% | 18,98 | 19,53 | 19,32 | 19,42 | 19,53 | 16.005 | 17.062.571.600 |
| 8/12/2025 | 19,62 | 19,53 | +0,21% | 19,37 | 19,79 | 19,57 | 19,53 | 19,55 | 14.810 | 12.079.257.100 |
| 5/12/2025 | 20,07 | 19,49 | -2,84% | 19,41 | 20,51 | 19,93 | 19,48 | 19,50 | 22.220 | 23.403.685.800 |
| 4/12/2025 | 19,36 | 20,06 | +4,42% | 19,21 | 20,06 | 19,80 | 20,05 | 20,07 | 25.660 | 25.050.047.600 |
| 3/12/2025 | 18,57 | 19,21 | +4,23% | 18,47 | 19,21 | 18,86 | 19,06 | 19,22 | 21.507 | 23.140.764.200 |
| 2/12/2025 | 18,47 | 18,43 | +0,38% | 18,13 | 18,64 | 18,43 | 18,43 | 18,45 | 27.224 | 22.108.458.900 |
| 1/12/2025 | 19,40 | 18,36 | -5,02% | 17,73 | 19,49 | 18,48 | 18,31 | 18,36 | 20.232 | 30.895.929.000 |
| 28/11/2025 | 19,50 | 19,33 | -1,43% | 19,25 | 19,84 | 19,46 | 19,33 | 19,35 | 15.922 | 20.873.246.800 |
| 27/11/2025 | 20,15 | 19,61 | -2,19% | 19,54 | 20,15 | 19,69 | 19,60 | 19,61 | 10.320 | 9.744.875.000 |
| 26/11/2025 | 20,30 | 20,05 | -0,35% | 19,77 | 20,74 | 20,18 | 20,02 | 20,08 | 25.495 | 25.772.038.300 |
| 25/11/2025 | 20,83 | 20,12 | -3,27% | 19,97 | 20,87 | 20,26 | 20,12 | 20,14 | 22.277 | 19.291.429.300 |
| 24/11/2025 | 21,00 | 20,80 | +0,48% | 20,54 | 21,64 | 20,93 | 20,77 | 20,80 | 49.713 | 88.407.612.500 |
| 21/11/2025 | 22,15 | 20,70 | -3,77% | 20,47 | 22,28 | 21,29 | 20,60 | 20,70 | 34.923 | 46.741.232.000 |
| 19/11/2025 | 23,74 | 21,51 | -8,62% | 21,48 | 24,51 | 22,43 | 21,51 | 21,53 | 41.636 | 48.654.484.300 |
| 18/11/2025 | 25,51 | 23,54 | -8,05% | 23,09 | 26,83 | 24,96 | 23,54 | 23,59 | 53.483 | 64.682.485.900 |
| 17/11/2025 | 24,63 | 25,60 | +4,92% | 24,44 | 25,78 | 25,13 | 25,55 | 25,63 | 50.919 | 48.643.668.100 |
| 14/11/2025 | 21,70 | 24,40 | +11,98% | 21,64 | 24,40 | 23,54 | 24,32 | 24,40 | 40.876 | 40.581.748.500 |
| 13/11/2025 | 21,08 | 21,79 | +4,36% | 20,60 | 21,80 | 21,41 | 21,76 | 21,80 | 28.007 | 20.078.266.200 |
| 12/11/2025 | 20,30 | 20,88 | +2,86% | 20,01 | 21,13 | 20,51 | 20,86 | 20,89 | 26.077 | 18.088.551.400 |
| 11/11/2025 | 19,34 | 20,30 | +8,15% | 19,16 | 20,66 | 19,88 | 20,28 | 20,37 | 31.730 | 32.085.507.200 |
| 10/11/2025 | 18,41 | 18,77 | +2,85% | 18,38 | 19,12 | 18,75 | 18,66 | 18,77 | 20.141 | 17.908.501.700 |
| 7/11/2025 | 17,43 | 18,25 | +5,86% | 17,41 | 18,75 | 18,18 | 18,22 | 18,25 | 18.857 | 24.240.059.400 |
| 6/11/2025 | 17,78 | 17,24 | -3,31% | 17,19 | 17,90 | 17,43 | 17,23 | 17,24 | 16.049 | 11.334.481.100 |
| 5/11/2025 | 17,69 | 17,83 | +1,54% | 17,51 | 17,93 | 17,74 | 17,82 | 17,85 | 15.156 | 11.861.506.400 |
| 4/11/2025 | 17,55 | 17,56 | +0,06% | 17,50 | 18,16 | 17,77 | 17,56 | 17,57 | 21.629 | 24.445.856.200 |
| 3/11/2025 | 18,10 | 17,55 | -1,79% | 17,41 | 18,10 | 17,70 | 17,55 | 17,56 | 16.682 | 13.947.103.900 |
| 31/10/2025 | 17,51 | 17,87 | +2,82% | 17,32 | 17,98 | 17,69 | 17,81 | 17,88 | 20.280 | 18.756.356.500 |
| 30/10/2025 | 17,10 | 17,38 | +1,94% | 16,86 | 18,35 | 17,75 | 17,37 | 17,39 | 26.225 | 29.268.187.300 |
| 29/10/2025 | 18,89 | 17,05 | -7,84% | 17,05 | 19,21 | 17,98 | 17,04 | 17,06 | 37.698 | 44.493.975.600 |
| 28/10/2025 | 16,09 | 18,50 | +15,63% | 15,99 | 19,88 | 18,63 | 18,49 | 18,50 | 68.486 | 76.140.432.400 |
| 27/10/2025 | 15,48 | 16,00 | +6,45% | 15,46 | 16,50 | 16,06 | 15,99 | 16,04 | 31.884 | 26.003.062.800 |
| 24/10/2025 | 15,30 | 15,03 | -1,51% | 14,59 | 15,48 | 14,98 | 15,03 | 15,04 | 26.628 | 24.422.421.800 |
| 23/10/2025 | 15,74 | 15,26 | -2,86% | 15,26 | 15,99 | 15,55 | 15,26 | 15,30 | 15.577 | 13.828.954.000 |
| 22/10/2025 | 15,66 | 15,71 | +0,38% | 15,39 | 15,85 | 15,66 | 15,66 | 15,71 | 11.993 | 14.342.788.300 |
| 21/10/2025 | 15,70 | 15,65 | -0,70% | 15,30 | 15,80 | 15,58 | 15,64 | 15,66 | 17.093 | 20.028.004.500 |
| 20/10/2025 | 15,75 | 15,76 | +0,57% | 15,48 | 16,12 | 15,66 | 15,67 | 15,77 | 17.967 | 23.267.349.500 |
| 17/10/2025 | 15,25 | 15,67 | +1,36% | 15,10 | 15,69 | 15,49 | 15,66 | 15,67 | 16.938 | 16.662.158.300 |
| 16/10/2025 | 15,50 | 15,46 | +0,85% | 14,90 | 15,74 | 15,36 | 15,45 | 15,47 | 31.830 | 30.555.507.100 |
| 15/10/2025 | 15,24 | 15,33 | +0,20% | 14,80 | 15,43 | 15,15 | 15,33 | 15,34 | 31.701 | 34.138.986.400 |
| 14/10/2025 | 15,83 | 15,30 | -3,71% | 15,27 | 15,90 | 15,48 | 15,30 | 15,31 | 23.466 | 21.675.828.700 |
| 13/10/2025 | 16,62 | 15,89 | -4,16% | 15,86 | 16,69 | 16,10 | 15,88 | 15,90 | 26.573 | 18.190.627.500 |
| 10/10/2025 | 16,82 | 16,58 | -1,37% | 16,47 | 16,90 | 16,62 | 16,58 | 16,59 | 16.601 | 18.801.475.000 |
| 9/10/2025 | 17,58 | 16,81 | -4,27% | 16,62 | 17,68 | 17,04 | 16,81 | 16,82 | 31.135 | 34.747.097.800 |
| 8/10/2025 | 17,50 | 17,56 | +0,29% | 17,36 | 17,86 | 17,60 | 17,55 | 17,57 | 21.999 | 17.756.316.500 |
| 7/10/2025 | 17,71 | 17,51 | -2,07% | 17,16 | 18,00 | 17,50 | 17,51 | 17,55 | 20.621 | 27.692.946.400 |
| 6/10/2025 | 18,21 | 17,88 | -1,76% | 17,54 | 18,25 | 17,78 | 17,87 | 17,90 | 15.637 | 18.486.330.500 |
| 3/10/2025 | 18,85 | 18,20 | -3,55% | 18,15 | 18,93 | 18,39 | 18,19 | 18,20 | 19.518 | 26.123.874.500 |
| 2/10/2025 | 19,47 | 18,87 | -2,83% | 18,85 | 19,47 | 18,98 | 18,87 | 18,90 | 20.667 | 22.424.222.600 |
| 1/10/2025 | 19,46 | 19,42 | 0,00% | 18,83 | 19,57 | 19,23 | 19,42 | 19,43 | 29.091 | 35.276.727.600 |
| 30/9/2025 | 19,65 | 19,42 | +0,05% | 18,78 | 19,73 | 19,16 | 19,40 | 19,43 | 35.966 | 30.715.807.500 |
| 29/9/2025 | 19,50 | 19,41 | +0,57% | 19,41 | 20,03 | 19,70 | 19,40 | 19,45 | 18.645 | 18.394.214.200 |
| 26/9/2025 | 19,41 | 19,30 | -1,88% | 19,23 | 19,67 | 19,41 | 19,30 | 19,35 | 15.955 | 17.555.155.200 |
| 25/9/2025 | 19,80 | 19,67 | -0,25% | 19,15 | 19,89 | 19,50 | 19,67 | 19,68 | 22.939 | 22.518.020.200 |
| 24/9/2025 | 20,12 | 19,72 | +0,10% | 19,57 | 20,36 | 19,76 | 19,70 | 19,73 | 22.254 | 23.798.508.400 |
| 23/9/2025 | 21,20 | 19,70 | 0,00% | 19,70 | 21,62 | 20,39 | 19,70 | 19,77 | 24.491 | 20.942.988.700 |