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.
MBRF3F - MARFRIG - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 18,23 | 17,60 | -5,38% | 17,60 | 18,37 | 17,91 | 17,60 | 17,80 | 1.120 | 27.454.342 |
| 3/9/2026 | 18,59 | 18,60 | +0,87% | 18,21 | 18,92 | 18,54 | 18,49 | 18,60 | 562 | 18.341.666 |
| 2/9/2026 | 18,30 | 18,44 | +1,43% | 18,28 | 18,88 | 18,65 | 18,44 | 18,55 | 763 | 29.339.086 |
| 1/9/2026 | 18,24 | 18,18 | +0,55% | 17,96 | 18,65 | 18,29 | 18,18 | 18,33 | 1.469 | 25.173.790 |
| 31/8/2026 | 18,25 | 18,08 | -0,39% | 17,98 | 18,50 | 18,16 | 18,08 | 18,34 | 802 | 24.721.907 |
| 28/8/2026 | 18,78 | 18,15 | -2,52% | 18,15 | 18,91 | 18,60 | 18,15 | 18,53 | 503 | 19.761.381 |
| 27/8/2026 | 18,31 | 18,62 | +0,65% | 18,31 | 18,79 | 18,62 | 18,62 | 18,67 | 565 | 19.923.805 |
| 26/8/2026 | 18,19 | 18,50 | +1,31% | 18,12 | 18,64 | 18,39 | 18,50 | 18,56 | 590 | 20.750.762 |
| 25/8/2026 | 18,46 | 18,26 | -1,83% | 18,20 | 18,73 | 18,41 | 18,26 | 18,35 | 686 | 23.229.868 |
| 24/8/2026 | 19,06 | 18,60 | -4,22% | 18,47 | 19,60 | 19,00 | 18,52 | 18,60 | 1.145 | 42.961.160 |
| 21/8/2026 | 18,28 | 19,42 | +6,12% | 18,28 | 19,56 | 18,87 | 19,42 | 19,45 | 1.290 | 43.582.222 |
| 20/8/2026 | 17,31 | 18,30 | +4,57% | 17,29 | 18,44 | 18,04 | 18,19 | 18,30 | 1.479 | 42.114.522 |
| 19/8/2026 | 16,11 | 17,50 | +8,36% | 16,07 | 17,50 | 17,08 | 17,40 | 17,50 | 1.145 | 35.472.630 |
| 18/8/2026 | 16,03 | 16,15 | +1,83% | 15,87 | 16,60 | 16,23 | 16,04 | 16,15 | 637 | 18.463.309 |
| 17/8/2026 | 16,41 | 15,86 | -3,00% | 15,23 | 16,65 | 15,74 | 15,86 | 16,00 | 1.290 | 29.157.447 |
| 14/8/2026 | 16,24 | 16,35 | -1,45% | 15,72 | 17,26 | 16,49 | 16,35 | 16,40 | 630 | 22.359.837 |
| 13/8/2026 | 16,57 | 16,59 | -0,66% | 16,25 | 16,72 | 16,48 | 16,41 | 16,59 | 512 | 15.639.349 |
| 12/8/2026 | 16,11 | 16,70 | +3,60% | 16,11 | 16,85 | 16,58 | 16,64 | 16,73 | 907 | 24.193.713 |
| 11/8/2026 | 15,93 | 16,12 | +1,64% | 15,34 | 16,21 | 15,89 | 16,10 | 16,12 | 844 | 18.390.149 |
| 10/8/2026 | 16,06 | 15,86 | -3,23% | 15,70 | 16,07 | 15,87 | 15,86 | 15,97 | 701 | 16.594.205 |
| 7/8/2026 | 16,48 | 16,39 | -0,24% | 16,15 | 16,70 | 16,34 | 16,17 | 16,39 | 546 | 16.349.202 |
| 6/8/2026 | 16,75 | 16,43 | -1,91% | 16,26 | 17,00 | 16,47 | 16,43 | 16,49 | 617 | 17.548.889 |
| 5/8/2026 | 17,08 | 16,75 | -2,62% | 16,74 | 17,08 | 16,85 | 16,75 | 16,86 | 684 | 17.297.550 |
| 4/8/2026 | 17,73 | 17,20 | -2,27% | 16,83 | 17,95 | 17,22 | 16,99 | 17,20 | 973 | 23.827.833 |
| 3/8/2026 | 17,33 | 17,60 | +0,34% | 17,31 | 17,83 | 17,63 | 17,60 | 17,72 | 1.780 | 28.463.809 |
| 31/7/2026 | 17,94 | 17,54 | -1,18% | 17,35 | 17,97 | 17,55 | 17,41 | 17,54 | 600 | 20.948.348 |
| 30/7/2026 | 16,66 | 17,75 | +7,97% | 16,66 | 17,95 | 17,49 | 17,75 | 17,80 | 1.706 | 54.750.897 |
| 29/7/2026 | 16,37 | 16,44 | -0,36% | 16,24 | 16,69 | 16,55 | 16,44 | 16,62 | 953 | 25.907.140 |
| 28/7/2026 | 15,91 | 16,50 | +4,10% | 15,90 | 16,77 | 16,41 | 16,39 | 16,50 | 1.223 | 38.891.773 |
| 27/7/2026 | 14,85 | 15,85 | +7,46% | 14,82 | 15,93 | 15,51 | 15,84 | 15,85 | 1.184 | 31.282.636 |
| 24/7/2026 | 15,59 | 14,75 | -5,08% | 14,75 | 15,59 | 15,02 | 14,75 | 14,76 | 1.462 | 33.693.773 |
| 23/7/2026 | 16,00 | 15,54 | -2,81% | 15,54 | 16,18 | 15,84 | 15,54 | 15,67 | 697 | 16.334.671 |
| 22/7/2026 | 15,12 | 15,99 | +7,17% | 15,02 | 16,39 | 15,81 | 15,99 | 16,12 | 1.642 | 38.951.284 |
| 21/7/2026 | 14,62 | 14,92 | +1,91% | 14,50 | 15,25 | 15,01 | 14,92 | 15,14 | 1.415 | 34.060.562 |
| 20/7/2026 | 15,03 | 14,64 | -2,92% | 14,64 | 15,25 | 14,79 | 14,64 | 14,75 | 1.564 | 31.326.126 |
| 17/7/2026 | 15,29 | 15,08 | -1,31% | 14,65 | 15,48 | 15,06 | 14,98 | 15,08 | 1.305 | 28.079.469 |
| 16/7/2026 | 15,40 | 15,28 | -0,20% | 15,06 | 15,56 | 15,25 | 15,28 | 15,30 | 1.008 | 21.899.916 |
| 15/7/2026 | 16,05 | 15,31 | -4,91% | 15,15 | 16,11 | 15,43 | 15,31 | 15,39 | 1.643 | 33.910.259 |
| 14/7/2026 | 15,88 | 16,10 | +3,14% | 15,73 | 16,28 | 16,00 | 16,10 | 16,13 | 910 | 22.263.797 |
| 13/7/2026 | 15,51 | 15,61 | +0,58% | 15,09 | 16,01 | 15,58 | 15,61 | 15,83 | 1.220 | 28.048.406 |
| 10/7/2026 | 15,45 | 15,52 | +1,70% | 15,42 | 15,85 | 15,65 | 15,50 | 15,52 | 800 | 17.121.370 |
| 9/7/2026 | 15,24 | 15,26 | +0,33% | 15,20 | 15,67 | 15,42 | 15,26 | 15,42 | 748 | 14.858.478 |
| 8/7/2026 | 15,73 | 15,21 | -3,49% | 15,05 | 15,80 | 15,22 | 15,21 | 15,22 | 1.422 | 29.405.668 |
| 7/7/2026 | 16,42 | 15,76 | -3,96% | 15,70 | 16,53 | 15,90 | 15,76 | 15,77 | 1.310 | 26.810.770 |
| 6/7/2026 | 16,82 | 16,41 | -2,44% | 16,38 | 16,85 | 16,57 | 16,40 | 16,41 | 770 | 15.652.359 |
| 3/7/2026 | 17,02 | 16,82 | -1,87% | 16,43 | 17,13 | 16,77 | 16,82 | 16,90 | 769 | 18.624.648 |
| 2/7/2026 | 18,03 | 17,14 | -6,34% | 17,08 | 18,17 | 17,41 | 17,10 | 17,14 | 1.174 | 25.442.348 |
| 1/7/2026 | 17,89 | 18,30 | +4,27% | 17,67 | 18,39 | 18,11 | 18,28 | 18,30 | 1.266 | 25.508.276 |
| 30/6/2026 | 17,64 | 17,55 | +0,80% | 17,19 | 17,83 | 17,59 | 17,55 | 17,60 | 750 | 18.709.330 |
| 29/6/2026 | 17,00 | 17,41 | +2,41% | 17,00 | 17,65 | 17,43 | 17,41 | 17,55 | 838 | 16.792.789 |
| 26/6/2026 | 16,61 | 17,00 | +2,72% | 16,58 | 17,56 | 17,31 | 16,96 | 17,00 | 1.455 | 36.085.908 |
| 25/6/2026 | 16,27 | 16,55 | +2,60% | 16,14 | 16,60 | 16,41 | 16,45 | 16,55 | 495 | 15.348.860 |
| 24/6/2026 | 16,62 | 16,13 | -3,12% | 16,13 | 16,98 | 16,48 | 16,13 | 16,34 | 966 | 26.699.047 |
| 23/6/2026 | 15,28 | 16,65 | +8,47% | 15,15 | 16,65 | 16,11 | 16,62 | 16,65 | 1.588 | 35.454.793 |
| 22/6/2026 | 15,42 | 15,35 | +0,46% | 15,09 | 15,42 | 15,25 | 15,33 | 15,35 | 730 | 16.369.248 |
| 19/6/2026 | 15,39 | 15,28 | -0,91% | 15,13 | 15,46 | 15,25 | 15,25 | 15,28 | 813 | 16.853.847 |
| 18/6/2026 | 15,59 | 15,42 | 0,00% | 15,42 | 15,75 | 15,56 | 15,42 | 15,64 | 638 | 15.119.749 |
| 17/6/2026 | 16,10 | 15,42 | -2,84% | 15,28 | 16,10 | 15,75 | 15,42 | 15,45 | 788 | 18.440.256 |
| 16/6/2026 | 15,76 | 15,87 | +0,06% | 15,65 | 16,11 | 15,86 | 15,87 | 16,00 | 518 | 12.950.383 |
| 15/6/2026 | 16,00 | 15,86 | -0,31% | 15,62 | 16,33 | 15,90 | 15,86 | 15,90 | 820 | 17.378.748 |
| 12/6/2026 | 15,96 | 15,91 | -0,50% | 15,74 | 16,31 | 16,04 | 15,91 | 16,05 | 646 | 14.975.856 |
| 11/6/2026 | 15,83 | 15,99 | +2,04% | 15,60 | 16,22 | 15,90 | 15,99 | 16,17 | 737 | 17.226.446 |
| 10/6/2026 | 15,38 | 15,67 | +2,22% | 15,14 | 15,90 | 15,50 | 15,67 | 15,78 | 1.413 | 24.005.843 |
| 9/6/2026 | 15,47 | 15,33 | +0,52% | 15,13 | 15,87 | 15,36 | 15,33 | 15,40 | 1.054 | 20.906.050 |
| 8/6/2026 | 15,56 | 15,25 | -0,91% | 15,00 | 15,71 | 15,27 | 15,23 | 15,32 | 1.586 | 29.786.230 |
| 5/6/2026 | 15,70 | 15,39 | +0,39% | 15,39 | 15,95 | 15,71 | 15,39 | 15,71 | 888 | 21.002.145 |