O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
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.

MBRF3F - MARFRIG - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
3/6/2026 15,85 15,33 -2,97% 15,33 16,17 15,66 15,33 15,49 1.177 24.875.276
2/6/2026 15,85 15,80 -0,13% 15,66 16,07 15,80 15,80 15,86 696 16.127.630
1/6/2026 16,01 15,82 -0,82% 15,42 16,15 15,76 15,82 15,85 1.345 25.358.583
29/5/2026 16,13 15,95 -2,45% 15,70 16,36 15,91 15,95 16,07 2.212 40.734.727
28/5/2026 16,28 16,35 +2,44% 15,99 16,46 16,15 16,31 16,35 2.001 22.226.729
27/5/2026 16,37 15,96 -1,36% 15,96 16,54 16,15 15,96 16,10 1.003 23.292.651
26/5/2026 16,28 16,18 -0,61% 15,89 16,44 16,08 16,18 16,35 1.485 29.326.752
25/5/2026 16,67 16,28 -2,05% 16,24 16,83 16,40 16,28 16,30 1.286 26.870.331
22/5/2026 17,20 16,62 -3,54% 16,62 17,20 16,72 16,62 16,68 1.202 22.002.413
21/5/2026 17,66 17,23 -1,82% 17,23 17,93 17,54 17,23 17,49 667 18.890.510
20/5/2026 16,49 17,55 +7,21% 16,49 17,81 17,27 17,55 17,66 1.041 29.213.895
19/5/2026 16,84 16,37 -3,59% 16,02 16,84 16,33 16,37 16,45 1.677 35.981.048
18/5/2026 17,07 16,98 -1,96% 16,75 17,42 16,95 16,96 16,99 1.307 29.938.080
15/5/2026 17,45 17,32 -0,23% 17,17 17,81 17,42 17,31 17,39 766 27.189.546
14/5/2026 16,94 17,36 +3,52% 16,93 18,08 17,50 17,36 17,53 895 28.822.599
13/5/2026 16,97 16,77 +0,06% 16,77 17,55 17,14 16,77 16,81 846 27.349.558
12/5/2026 16,84 16,76 -0,65% 16,76 17,18 16,97 16,76 16,99 749 18.953.288
11/5/2026 17,18 16,87 -2,03% 16,87 17,23 17,00 16,87 17,07 1.160 26.411.587
8/5/2026 17,04 17,22 +1,23% 17,00 17,27 17,15 17,22 17,28 736 24.186.787
7/5/2026 17,79 17,01 -4,01% 16,98 18,34 17,27 17,01 17,20 1.520 35.100.179
6/5/2026 17,71 17,72 +0,23% 17,61 17,97 17,77 17,72 17,84 733 20.495.790
5/5/2026 18,00 17,68 +0,40% 17,60 18,20 17,83 17,66 17,68 1.016 32.850.492
4/5/2026 17,55 17,61 +1,21% 17,30 18,11 17,82 17,61 17,80 1.081 31.583.958
30/4/2026 17,48 17,40 +0,06% 17,39 17,75 17,48 17,40 17,47 836 26.630.061
29/4/2026 17,93 17,39 -3,23% 17,39 18,05 17,64 17,39 17,40 1.374 31.450.806
28/4/2026 18,16 17,97 -0,50% 17,83 18,25 17,99 17,97 18,13 881 24.294.521
27/4/2026 18,12 18,06 -0,39% 17,83 18,39 18,05 18,06 18,17 873 24.188.680
24/4/2026 18,43 18,13 -0,93% 18,01 18,70 18,24 18,13 18,25 1.068 31.871.725
23/4/2026 18,79 18,30 -2,03% 18,30 18,79 18,47 18,30 18,35 1.533 45.685.825
22/4/2026 19,57 18,68 -3,76% 18,62 19,59 18,98 18,68 18,80 2.106 47.450.779
20/4/2026 19,62 19,41 -0,26% 19,41 19,75 19,57 19,41 19,62 819 20.984.521
17/4/2026 19,72 19,46 -0,05% 19,40 19,94 19,63 19,46 19,52 951 28.605.705
16/4/2026 19,88 19,47 -0,66% 19,26 20,14 19,56 19,47 19,56 1.511 39.305.609
15/4/2026 21,73 19,60 -10,26% 19,25 21,86 19,75 19,60 19,66 3.371 109.139.997
14/4/2026 21,00 21,84 +4,60% 20,96 22,44 21,77 21,76 21,84 1.996 64.579.947
13/4/2026 19,83 20,88 +6,10% 19,82 20,88 20,43 20,83 20,90 1.151 36.998.717
10/4/2026 19,26 19,68 +1,97% 19,19 19,80 19,49 19,60 19,70 872 27.742.381
9/4/2026 20,06 19,30 -6,94% 19,30 20,23 19,67 19,30 19,62 1.592 44.464.651
8/4/2026 20,11 20,74 +3,54% 20,11 21,36 20,87 20,48 20,74 1.117 41.291.307
7/4/2026 20,45 20,03 -2,29% 19,78 20,59 20,09 20,00 20,03 899 23.702.183
6/4/2026 20,79 20,50 -1,39% 20,41 21,47 20,80 20,50 20,62 1.016 42.741.959
2/4/2026 20,79 20,79 +0,43% 20,03 21,65 20,62 20,76 20,79 1.400 48.911.066
1/4/2026 21,00 20,70 -4,08% 20,68 21,50 21,08 20,70 20,76 1.223 47.639.504
31/3/2026 22,38 21,58 -3,49% 21,18 22,82 21,87 21,58 21,67 1.452 53.834.496
30/3/2026 21,81 22,36 +3,18% 21,78 22,72 22,27 22,36 22,42 2.727 68.693.314
27/3/2026 20,51 21,67 +5,45% 20,28 21,67 21,25 21,55 21,67 1.770 60.668.128
26/3/2026 19,47 20,55 +4,58% 19,19 20,57 20,32 20,48 20,55 1.184 41.144.999
25/3/2026 19,71 19,65 +0,51% 19,32 20,20 19,87 19,65 19,89 1.105 35.229.291
24/3/2026 18,91 19,55 +2,84% 18,16 19,95 19,27 19,55 19,63 2.085 63.781.465
23/3/2026 16,72 19,01 +16,13% 16,65 19,47 18,21 19,01 19,10 2.254 63.717.380
20/3/2026 17,06 16,37 -4,60% 15,65 17,06 16,34 16,20 16,38 1.815 45.706.357
19/3/2026 17,00 17,16 +0,88% 16,80 17,30 17,08 17,07 17,16 920 26.732.605
18/3/2026 16,67 17,01 +2,16% 16,27 17,42 17,06 17,01 17,34 1.011 30.281.399
17/3/2026 17,00 16,65 -1,30% 16,65 17,20 16,87 16,65 16,86 981 20.859.125
16/3/2026 16,93 16,87 -0,35% 16,75 17,36 16,99 16,87 17,15 1.176 30.998.734
13/3/2026 17,04 16,93 +0,36% 16,80 17,39 17,10 16,93 17,07 1.124 31.455.891
12/3/2026 16,58 16,87 +2,49% 16,17 16,94 16,50 16,75 16,87 1.400 38.924.485
11/3/2026 17,21 16,46 -4,69% 16,41 17,21 16,70 16,46 16,54 2.674 61.918.091
10/3/2026 17,78 17,27 -2,54% 17,20 17,90 17,44 17,24 17,30 1.479 34.559.809
9/3/2026 17,84 17,72 -2,26% 17,43 18,13 17,66 17,70 17,81 1.468 34.033.863
6/3/2026 18,40 18,13 -1,73% 17,89 18,55 18,20 18,09 18,25 1.451 40.374.176
5/3/2026 19,59 18,45 -5,34% 18,45 19,59 18,77 18,45 18,52 1.430 41.493.072
4/3/2026 19,66 19,49 -0,41% 19,06 20,21 19,52 19,34 19,50 1.131 35.842.066
3/3/2026 20,41 19,57 -4,26% 19,52 20,42 19,86 19,57 19,68 1.073 36.004.287
2/3/2026 20,26 20,44 -0,82% 20,14 20,93 20,64 20,43 20,57 1.054 40.696.064
27/2/2026 20,09 20,61 +1,68% 20,03 20,99 20,63 20,60 20,63 1.392 37.893.452
26/2/2026 20,28 20,27 -0,25% 20,01 20,38 20,20 20,15 20,33 2.116 29.379.173
25/2/2026 20,45 20,32 -0,68% 20,17 21,11 20,66 20,29 20,34 1.416 47.383.703
24/2/2026 19,45 20,46 +5,85% 19,44 20,80 19,95 20,40 20,46 1.643 55.568.361
23/2/2026 18,77 19,33 +2,98% 18,48 19,36 19,01 19,28 19,33 1.204 32.647.645
20/2/2026 18,59 18,77 -0,11% 18,30 18,93 18,54 18,75 18,85 1.224 33.488.717
19/2/2026 18,41 18,79 +2,18% 18,41 18,92 18,71 18,65 18,80 750 22.850.941
18/2/2026 18,79 18,39 -0,86% 18,20 18,79 18,40 18,39 18,62 1.386 32.675.877
13/2/2026 18,70 18,55 -3,39% 18,51 18,80 18,65 18,55 18,66 938 21.386.232
11/2/2026 18,90 19,20 +1,48% 18,68 19,20 18,94 19,12 19,20 830 25.956.554
10/2/2026 18,95 18,92 -1,25% 18,65 19,10 18,78 18,70 18,92 800 20.879.863
9/2/2026 18,85 19,16 +2,41% 18,85 19,16 18,99 18,88 19,16 788 24.551.956
6/2/2026 18,76 18,71 +0,81% 18,58 18,99 18,77 18,71 18,85 890 23.572.964
5/2/2026 18,92 18,56 -1,54% 18,56 19,09 18,88 18,56 18,68 722 22.980.114
4/2/2026 19,19 18,85 -2,33% 18,35 19,19 18,74 18,85 18,96 1.777 40.723.374
3/2/2026 18,92 19,30 +3,43% 18,92 19,42 19,21 19,20 19,30 910 32.497.458
2/2/2026 18,65 18,66 -0,59% 18,64 19,14 18,88 18,66 19,00 897 29.819.813
30/1/2026 18,75 18,77 +0,05% 18,57 18,91 18,72 18,77 18,92 918 26.677.712
29/1/2026 19,04 18,76 -2,14% 18,47 19,11 18,71 18,75 18,76 2.150 57.520.395
28/1/2026 19,53 19,17 -3,33% 18,56 19,82 19,22 19,15 19,19 2.055 62.625.543
27/1/2026 19,89 19,83 -0,10% 18,96 19,99 19,48 19,50 19,83 2.255 62.339.688
26/1/2026 20,36 19,85 -3,08% 19,83 20,75 20,28 19,84 19,85 1.253 39.038.326
23/1/2026 19,92 20,48 +0,74% 19,37 20,69 19,87 20,48 20,50 1.249 44.816.026
22/1/2026 19,64 20,33 +2,52% 19,64 20,53 20,13 20,01 20,33 1.216 36.870.269
21/1/2026 19,32 19,83 +0,92% 19,32 20,04 19,73 19,63 19,83 831 25.442.352

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.