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: 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |