O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
3/6/2026 15,75 15,78 -0,44% 15,37 16,20 15,71 15,75 15,78 17.286 16.095.415.900
2/6/2026 15,84 15,85 +0,13% 15,65 16,05 15,81 15,84 15,85 15.873 10.488.877.500
1/6/2026 16,02 15,83 -1,12% 15,40 16,11 15,75 15,81 15,83 16.274 13.211.254.200
29/5/2026 16,25 16,01 -1,72% 15,68 16,36 15,96 16,01 16,02 26.157 28.723.516.500
28/5/2026 16,25 16,29 0,00% 15,97 16,47 16,18 16,29 16,30 12.508 10.290.765.200
27/5/2026 16,50 16,29 -0,43% 15,96 16,55 16,18 16,27 16,29 11.253 13.283.960.000
26/5/2026 16,22 16,36 +0,74% 15,87 16,44 16,13 16,33 16,37 12.013 8.317.333.600
25/5/2026 16,84 16,24 -2,17% 16,22 16,85 16,34 16,24 16,28 9.326 6.399.379.500
22/5/2026 17,14 16,60 -4,05% 16,60 17,14 16,70 16,60 16,64 15.834 9.517.236.000
21/5/2026 17,50 17,30 -2,09% 17,30 17,93 17,56 17,30 17,33 16.214 9.781.193.600
20/5/2026 16,55 17,67 +7,09% 16,51 17,83 17,34 17,65 17,74 24.818 15.453.329.300
19/5/2026 16,78 16,50 -1,84% 16,02 16,78 16,32 16,45 16,51 20.490 13.892.046.600
18/5/2026 17,27 16,81 -3,50% 16,73 17,42 16,92 16,81 16,89 15.121 11.143.441.500
15/5/2026 17,46 17,42 0,00% 17,14 17,87 17,43 17,36 17,42 24.161 17.091.163.500
14/5/2026 17,15 17,42 +2,89% 16,96 18,07 17,56 17,42 17,45 27.832 17.521.458.200
13/5/2026 16,95 16,93 +0,24% 16,85 17,57 17,13 16,93 16,95 21.074 13.075.221.500
12/5/2026 16,80 16,89 +0,30% 16,80 17,17 16,99 16,89 16,90 18.011 7.790.380.300
11/5/2026 17,13 16,84 -2,43% 16,84 17,25 16,97 16,84 16,85 10.051 5.768.558.300
8/5/2026 17,08 17,26 +1,47% 16,99 17,29 17,16 17,24 17,27 16.821 7.325.209.100
7/5/2026 17,79 17,01 -4,38% 16,96 17,85 17,24 17,00 17,05 19.359 13.272.119.500
6/5/2026 17,81 17,79 +0,79% 17,60 17,98 17,78 17,77 17,80 8.928 6.101.358.600
5/5/2026 17,90 17,65 -1,94% 17,59 18,21 17,84 17,64 17,65 14.004 8.366.131.100
4/5/2026 17,70 18,00 +3,27% 17,61 18,13 17,90 17,90 18,00 16.020 8.747.046.500
30/4/2026 17,50 17,43 +0,23% 17,37 17,80 17,49 17,42 17,44 12.635 9.120.956.300
29/4/2026 18,07 17,39 -3,87% 17,38 18,07 17,64 17,38 17,45 19.175 10.876.150.500
28/4/2026 18,00 18,09 -0,39% 17,82 18,30 17,99 18,07 18,09 15.677 10.303.247.000
27/4/2026 18,20 18,16 +0,33% 17,84 18,27 18,06 18,14 18,17 11.593 8.034.380.800
24/4/2026 18,36 18,10 -0,98% 18,00 18,73 18,27 18,10 18,11 14.289 8.876.139.700
23/4/2026 18,73 18,28 -2,19% 18,28 18,79 18,42 18,27 18,28 14.010 7.959.967.400
22/4/2026 19,45 18,69 -4,50% 18,60 19,58 18,90 18,69 18,70 14.154 14.550.669.200
20/4/2026 19,69 19,57 -0,20% 19,47 19,76 19,58 19,55 19,60 8.602 13.018.620.600
17/4/2026 19,84 19,61 -0,20% 19,39 19,95 19,64 19,51 19,62 19.736 14.814.465.300
16/4/2026 19,88 19,65 +0,26% 19,25 20,00 19,56 19,56 19,67 19.234 15.832.190.200
15/4/2026 19,90 19,60 -10,38% 19,23 20,12 19,83 19,58 19,60 47.544 195.956.149.000
14/4/2026 21,11 21,87 +4,14% 21,10 22,45 21,83 21,85 21,88 32.817 26.632.291.900
13/4/2026 20,29 21,00 +5,90% 19,88 21,00 20,58 20,90 21,00 18.343 17.448.727.800
10/4/2026 19,40 19,83 +3,01% 19,16 19,83 19,57 19,72 19,84 15.963 12.973.534.000
9/4/2026 20,02 19,25 -2,83% 19,25 20,23 19,57 19,25 19,30 27.966 27.235.137.500
8/4/2026 20,80 19,81 -1,25% 19,81 21,37 20,58 19,81 19,96 30.826 30.581.795.400
7/4/2026 20,51 20,06 -2,19% 19,77 20,51 20,07 20,05 20,06 22.547 15.121.004.700
6/4/2026 20,80 20,51 -1,35% 20,39 21,48 20,79 20,51 20,54 16.221 13.974.579.900
2/4/2026 20,64 20,79 0,00% 20,01 21,68 20,58 20,76 20,79 22.064 20.494.535.600
1/4/2026 21,41 20,79 -3,93% 20,66 21,55 21,07 20,76 20,79 33.992 33.691.429.700
31/3/2026 22,58 21,64 -3,09% 21,16 22,81 21,85 21,61 21,64 25.240 21.719.021.700
30/3/2026 22,00 22,33 +2,29% 21,86 22,74 22,32 22,31 22,44 22.536 23.137.685.500
27/3/2026 20,52 21,83 +6,07% 20,24 21,83 21,32 21,77 21,83 20.493 21.170.746.000
26/3/2026 19,50 20,58 +4,20% 19,44 20,58 20,33 20,49 20,58 15.253 12.517.522.100
25/3/2026 19,92 19,75 +0,66% 19,30 20,22 19,86 19,75 19,89 20.667 16.197.808.100
24/3/2026 18,90 19,62 +3,37% 18,18 19,99 19,25 19,60 19,65 35.153 26.917.029.100
23/3/2026 16,99 18,98 +14,34% 16,63 19,50 18,38 18,95 19,00 28.570 31.734.722.600
20/3/2026 16,96 16,60 -2,70% 15,64 17,03 16,51 16,51 16,65 39.984 55.843.912.200
19/3/2026 16,90 17,06 +0,18% 16,76 17,33 17,07 17,06 17,07 30.077 58.450.243.900
18/3/2026 16,49 17,03 +2,47% 16,26 17,41 17,12 17,03 17,08 28.759 20.615.490.900
17/3/2026 16,93 16,62 -1,25% 16,62 17,15 16,86 16,62 16,69 16.466 10.491.621.600
16/3/2026 17,15 16,83 -0,41% 16,73 17,38 16,99 16,83 16,85 23.518 16.252.200.000
13/3/2026 16,98 16,90 -0,53% 16,79 17,40 17,09 16,89 16,90 16.867 14.664.332.400
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

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.