O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

MRFG3 - MARFRIG - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 25,39 24,79 -1,86% 24,45 25,40 24,81 24,79 24,85 13.314 8.550.568.900
4/6/2025 25,36 25,26 0,00% 25,11 25,48 25,26 25,18 25,27 14.422 12.651.964.600
3/6/2025 25,31 25,26 -0,47% 25,00 25,45 25,22 25,21 25,29 19.851 11.501.081.500
2/6/2025 25,33 25,38 -0,12% 24,94 25,77 25,22 25,31 25,38 15.579 9.361.975.400
30/5/2025 25,97 25,41 -1,70% 25,19 25,97 25,44 25,40 25,41 12.081 13.942.109.800
29/5/2025 25,16 25,85 +2,13% 24,87 25,85 25,46 25,75 25,85 17.479 15.677.546.700
28/5/2025 24,66 25,31 +2,51% 24,36 25,45 25,09 25,28 25,31 17.291 13.665.242.500
27/5/2025 25,30 24,69 -1,67% 24,69 25,47 24,91 24,68 24,75 13.264 9.205.693.100
26/5/2025 24,85 25,11 +1,09% 24,68 25,30 25,00 25,10 25,11 9.983 9.021.166.300
23/5/2025 25,08 24,84 -0,96% 24,75 25,57 25,06 24,84 24,90 28.130 20.424.813.900
22/5/2025 24,69 25,08 +1,87% 24,33 25,48 25,05 25,00 25,09 22.910 33.473.941.100
21/5/2025 24,58 24,62 +0,61% 24,32 25,62 24,91 24,61 24,68 30.669 25.193.111.300
20/5/2025 23,50 24,47 +4,31% 23,27 24,73 24,38 24,47 24,48 28.531 26.217.577.700
19/5/2025 24,76 23,46 -6,42% 22,93 24,99 23,68 23,45 23,50 47.709 42.395.184.600
16/5/2025 23,10 25,07 +21,35% 22,83 26,03 24,43 25,07 25,10 76.610 101.804.923.600
15/5/2025 19,84 20,66 +4,34% 19,80 20,88 20,55 20,66 20,67 27.781 21.156.053.800
14/5/2025 20,14 19,80 -1,44% 19,71 20,29 19,86 19,79 19,81 27.726 21.163.195.600
13/5/2025 19,70 20,09 +1,36% 19,38 20,14 19,96 20,09 20,10 24.589 22.078.004.300
12/5/2025 20,00 19,82 -0,15% 19,41 20,06 19,69 19,78 19,82 13.495 7.125.838.300
9/5/2025 20,49 19,85 -2,93% 19,80 20,54 19,97 19,84 19,85 13.940 8.839.197.500
8/5/2025 20,82 20,45 -0,58% 20,28 20,90 20,46 20,42 20,46 15.199 7.582.041.900
7/5/2025 20,48 20,57 +0,59% 20,15 20,79 20,43 20,52 20,58 12.209 6.396.337.000
6/5/2025 20,85 20,45 -1,49% 20,26 20,89 20,50 20,42 20,47 13.591 7.658.652.700
5/5/2025 21,71 20,76 -3,84% 20,40 21,71 20,74 20,76 20,77 18.327 10.737.685.900
2/5/2025 21,46 21,59 -0,74% 20,56 21,59 21,28 21,47 21,59 18.321 17.366.295.400
29/4/2025 21,99 21,75 -0,82% 21,67 22,09 21,80 21,74 21,78 15.197 10.925.256.700
28/4/2025 22,90 21,93 -4,03% 21,81 22,91 22,06 21,93 21,94 20.808 12.141.089.300
25/4/2025 21,15 22,85 +8,45% 21,14 22,88 22,31 22,85 22,86 24.466 20.241.879.800
24/4/2025 21,45 21,07 -1,22% 20,98 21,97 21,33 21,05 21,07 17.347 11.062.211.500
23/4/2025 21,47 21,33 +0,90% 21,16 21,82 21,52 21,30 21,33 19.403 11.464.502.700
22/4/2025 20,68 21,14 +2,13% 20,67 21,33 21,13 21,11 21,14 16.163 10.585.588.900
17/4/2025 20,73 20,70 +0,24% 20,34 20,90 20,71 20,70 20,74 12.391 9.823.942.400
16/4/2025 20,02 20,65 +2,48% 19,98 20,80 20,60 20,64 20,65 17.518 14.526.810.400
15/4/2025 20,50 20,15 -1,71% 19,65 20,55 20,06 20,13 20,15 13.727 12.557.661.800
14/4/2025 20,17 20,50 +1,69% 20,12 20,74 20,49 20,50 20,54 18.621 18.151.077.100
11/4/2025 20,09 20,16 +1,15% 19,80 20,34 20,13 20,16 20,19 14.009 11.422.759.500
10/4/2025 19,52 19,93 +1,63% 19,42 20,42 19,89 19,88 19,94 17.770 12.828.524.200
9/4/2025 18,50 19,61 +5,49% 18,13 19,70 19,28 19,56 19,62 24.275 15.762.168.900
8/4/2025 18,58 18,59 +0,22% 18,41 18,75 18,59 18,58 18,59 13.006 7.978.221.300
7/4/2025 18,26 18,55 0,00% 18,04 18,79 18,42 18,53 18,56 16.598 8.149.411.700
4/4/2025 18,41 18,55 -0,27% 18,17 18,78 18,51 18,55 18,57 13.245 8.434.581.900
3/4/2025 18,66 18,60 -0,85% 18,35 18,94 18,58 18,59 18,61 14.469 9.069.587.500
2/4/2025 18,75 18,76 +0,32% 18,17 18,85 18,55 18,75 18,77 17.361 13.161.569.000
1/4/2025 17,96 18,70 +3,54% 17,88 18,96 18,66 18,70 18,76 18.215 12.232.588.100
31/3/2025 18,00 18,06 0,00% 17,67 18,16 17,96 18,06 18,07 9.967 6.336.023.700
28/3/2025 17,84 18,06 +1,29% 17,60 18,06 17,88 18,00 18,06 11.244 7.657.602.900
27/3/2025 17,42 17,83 +3,00% 17,37 18,20 17,89 17,82 17,85 14.236 10.644.779.400
26/3/2025 17,65 17,31 -1,48% 16,84 17,80 17,14 17,29 17,31 17.672 13.764.489.500
25/3/2025 17,92 17,57 -1,57% 17,45 17,96 17,67 17,56 17,58 15.780 9.498.413.600
24/3/2025 18,28 17,85 -1,98% 17,33 18,30 17,67 17,85 17,89 20.084 24.878.866.000
21/3/2025 17,14 18,21 +6,80% 16,76 18,21 17,60 18,15 18,21 22.381 21.779.655.500
20/3/2025 15,99 17,05 +6,70% 15,99 17,21 16,82 17,04 17,05 23.339 18.155.573.300
19/3/2025 15,85 15,98 +1,14% 15,74 16,21 15,96 15,97 15,99 17.870 12.093.566.100
18/3/2025 15,02 15,80 +6,68% 14,89 15,94 15,57 15,80 15,81 19.064 15.929.582.000
17/3/2025 15,30 14,81 -2,95% 14,36 15,34 14,71 14,79 14,82 16.552 10.880.878.800
14/3/2025 14,94 15,26 +2,14% 14,82 15,40 15,18 15,25 15,26 11.325 6.461.612.200
13/3/2025 15,05 14,94 -0,60% 14,46 15,13 14,79 14,90 14,94 11.820 8.601.963.800
12/3/2025 14,51 15,03 +3,16% 14,51 15,03 14,87 15,00 15,03 12.015 8.214.938.200
11/3/2025 15,04 14,57 -3,13% 14,48 15,10 14,64 14,55 14,57 14.213 9.247.918.000
10/3/2025 14,79 15,04 +1,28% 14,63 15,07 14,91 15,00 15,04 13.977 9.317.772.100
7/3/2025 14,14 14,85 +4,65% 14,05 15,04 14,78 14,84 14,85 19.801 11.743.495.400
6/3/2025 14,53 14,19 -2,74% 14,12 14,94 14,51 14,14 14,20 21.807 11.498.682.800
5/3/2025 13,67 14,59 +7,04% 13,67 14,92 14,56 14,57 14,59 21.627 12.883.544.500
28/2/2025 15,00 13,63 -10,15% 13,61 15,14 14,19 13,63 13,66 23.699 17.637.438.000
27/2/2025 14,37 15,17 +8,90% 13,50 15,33 14,73 15,16 15,19 38.856 29.179.366.300
26/2/2025 13,87 13,93 +1,53% 13,58 13,96 13,81 13,91 13,93 15.738 10.446.378.100
25/2/2025 13,64 13,72 +1,93% 13,58 13,90 13,72 13,70 13,76 9.843 5.363.938.100
24/2/2025 13,84 13,46 -2,39% 13,39 13,96 13,59 13,41 13,46 8.824 4.637.464.700
21/2/2025 13,58 13,79 +1,62% 13,54 13,85 13,70 13,76 13,79 9.388 5.143.687.600
20/2/2025 13,93 13,57 -2,16% 13,44 13,96 13,62 13,55 13,59 11.462 7.167.252.400
19/2/2025 14,07 13,87 -1,28% 13,79 14,22 13,97 13,86 13,87 11.792 5.492.491.300
18/2/2025 14,25 14,05 -0,71% 13,93 14,28 14,06 14,00 14,05 11.216 7.120.921.800
17/2/2025 14,54 14,15 -2,01% 14,12 14,76 14,39 14,14 14,19 12.065 6.592.393.100
14/2/2025 14,30 14,44 +2,05% 13,97 14,58 14,25 14,44 14,45 17.678 12.702.893.300
13/2/2025 14,64 14,15 -3,21% 14,08 14,65 14,24 14,14 14,17 15.978 9.079.058.000
12/2/2025 15,15 14,62 -4,07% 14,42 15,19 14,67 14,61 14,63 20.216 9.005.581.000
11/2/2025 15,15 15,24 +0,73% 15,03 15,40 15,22 15,22 15,24 11.381 9.342.656.400
10/2/2025 14,99 15,13 +1,95% 14,88 15,33 15,12 15,07 15,14 9.605 11.448.017.300
7/2/2025 15,24 14,84 -2,56% 14,70 15,39 14,88 14,84 14,85 9.837 10.257.450.600
6/2/2025 15,07 15,23 +1,60% 14,96 15,25 15,17 15,19 15,24 8.677 10.761.755.600
5/2/2025 14,78 14,99 +1,77% 14,65 15,06 14,93 14,94 15,01 16.701 12.846.095.800
4/2/2025 15,15 14,73 -2,45% 14,63 15,25 14,78 14,70 14,74 18.928 13.032.562.400
3/2/2025 15,95 15,10 -4,97% 15,03 16,04 15,33 15,09 15,10 15.245 14.992.170.000
31/1/2025 15,90 15,89 -0,19% 15,83 16,24 15,97 15,88 15,90 8.387 5.661.925.600
30/1/2025 15,79 15,92 +1,14% 15,55 16,07 15,85 15,92 15,93 11.457 7.662.607.800
29/1/2025 15,99 15,74 -1,19% 15,72 16,20 15,89 15,74 15,79 11.777 8.571.428.500
28/1/2025 15,78 15,93 +0,57% 15,74 16,09 15,91 15,91 15,93 8.860 5.870.150.900
27/1/2025 15,60 15,84 +1,21% 15,54 15,98 15,86 15,84 15,88 8.740 5.270.238.600
24/1/2025 15,78 15,65 +0,06% 15,49 15,85 15,66 15,65 15,69 11.075 7.239.432.400
23/1/2025 15,15 15,64 +4,06% 15,06 16,29 15,85 15,64 15,65 27.513 18.916.861.100
22/1/2025 15,15 15,03 +0,54% 14,83 15,28 15,07 15,02 15,05 14.614 9.320.222.100
21/1/2025 15,58 14,95 -4,04% 14,45 15,59 14,83 14,85 14,95 25.150 23.499.484.000
20/1/2025 15,48 15,58 +0,65% 15,23 15,71 15,51 15,57 15,59 9.247 6.015.931.000
17/1/2025 15,25 15,48 +1,91% 14,99 15,62 15,36 15,48 15,49 19.329 12.994.442.000
16/1/2025 16,27 15,19 -6,35% 15,19 16,49 15,65 15,19 15,20 19.305 14.477.665.600
15/1/2025 16,54 16,22 -1,76% 16,20 16,77 16,36 16,22 16,24 20.321 12.330.153.500
14/1/2025 16,80 16,51 -2,31% 16,33 16,87 16,55 16,51 16,52 21.588 21.764.920.800
13/1/2025 16,53 16,90 +0,24% 16,21 16,91 16,61 16,90 16,91 21.451 19.275.974.400
10/1/2025 16,83 16,86 -0,77% 16,33 16,95 16,75 16,82 16,87 19.822 16.603.071.800
9/1/2025 16,87 16,99 +0,24% 16,36 17,06 16,83 16,97 17,00 14.823 13.046.811.800
8/1/2025 16,79 16,95 +0,89% 16,55 17,12 16,84 16,95 16,97 23.397 19.953.322.700
7/1/2025 16,41 16,80 +2,38% 16,10 16,80 16,47 16,80 16,81 18.298 13.025.424.300
6/1/2025 16,95 16,41 -2,61% 16,26 16,96 16,48 16,40 16,42 23.470 14.053.971.500
3/1/2025 17,04 16,85 -1,81% 16,53 17,22 16,92 16,85 16,87 29.886 19.267.840.400
2/1/2025 17,04 17,16 +0,76% 15,71 17,25 16,60 17,16 17,17 30.594 23.932.446.500
30/12/2024 16,53 17,03 +2,59% 16,43 17,11 16,93 17,02 17,04 19.651 13.519.252.400
27/12/2024 16,82 16,60 -1,37% 15,52 16,82 16,14 16,59 16,60 42.897 38.812.518.800
26/12/2024 16,60 16,83 +1,02% 16,43 16,93 16,73 16,80 16,84 26.923 17.822.703.700
23/12/2024 16,72 16,66 -0,83% 16,27 16,85 16,56 16,62 16,66 26.223 15.006.184.500
20/12/2024 16,33 16,80 +2,63% 15,95 17,11 16,58 16,80 16,90 27.243 40.137.075.900
19/12/2024 16,50 16,37 +0,49% 15,93 16,62 16,32 16,35 16,38 24.706 15.737.391.600
18/12/2024 15,95 16,29 +1,81% 15,93 17,23 16,68 16,21 16,29 47.314 36.281.411.400
17/12/2024 17,40 16,00 -8,36% 15,91 17,40 16,29 16,00 16,01 39.483 26.036.195.400
16/12/2024 16,60 17,46 +4,93% 16,53 17,54 17,30 17,46 17,47 27.760 17.557.571.900
13/12/2024 16,50 16,64 -16,00% 16,25 17,45 16,82 16,55 16,64 37.216 36.621.404.300
12/12/2024 21,01 19,81 -5,22% 19,70 21,10 20,38 19,81 19,82 37.623 32.868.306.400
11/12/2024 20,09 20,90 +4,76% 20,09 21,18 20,85 20,90 20,91 37.684 47.196.311.200
10/12/2024 20,55 19,95 -2,06% 19,92 20,94 20,46 19,95 19,96 25.204 33.681.146.800
9/12/2024 19,60 20,37 +4,52% 19,32 20,56 20,17 20,35 20,38 21.152 16.840.941.200

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.