O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
6/12/2024 19,89 19,49 -1,91% 19,43 20,00 19,70 19,47 19,50 30.304 16.965.566.200
5/12/2024 19,61 19,87 +1,95% 19,37 19,89 19,67 19,85 19,87 16.744 12.381.038.300
4/12/2024 19,28 19,49 +1,51% 19,20 19,65 19,47 19,49 19,59 19.228 11.032.687.300
3/12/2024 18,95 19,20 +1,53% 18,95 19,37 19,16 19,20 19,24 25.018 19.176.855.600
2/12/2024 18,80 18,91 +0,75% 18,57 19,05 18,89 18,90 18,99 20.229 12.633.437.200
29/11/2024 18,52 18,77 +2,18% 18,37 18,97 18,67 18,77 18,78 29.785 21.250.100.300
28/11/2024 18,85 18,37 -2,03% 18,34 19,14 18,82 18,37 18,41 20.531 13.027.216.300
27/11/2024 18,42 18,75 +2,46% 18,21 18,77 18,48 18,75 18,77 21.025 12.655.883.700
26/11/2024 18,50 18,30 -0,33% 18,21 18,60 18,45 18,30 18,35 19.991 10.309.192.600
25/11/2024 18,35 18,36 +0,88% 18,11 18,63 18,40 18,36 18,43 21.837 22.243.561.200
22/11/2024 17,69 18,20 +3,76% 17,65 18,31 18,12 18,20 18,21 23.406 16.703.754.000
21/11/2024 16,99 17,54 +2,81% 16,66 17,54 17,16 17,51 17,55 24.149 18.709.066.200
19/11/2024 16,81 17,06 +1,79% 16,65 17,22 17,04 17,05 17,07 23.957 20.587.047.000
18/11/2024 16,99 16,76 -0,83% 16,35 17,29 16,72 16,75 16,77 30.913 23.101.566.600
14/11/2024 17,00 16,90 +8,26% 16,25 17,29 16,83 16,88 16,91 42.038 55.325.120.500
13/11/2024 15,75 15,61 -0,64% 15,42 15,80 15,57 15,61 15,62 17.319 6.418.913.400
12/11/2024 15,40 15,71 +2,01% 15,18 15,71 15,48 15,63 15,72 13.612 6.539.317.200
11/11/2024 15,09 15,40 +1,99% 15,09 15,45 15,31 15,37 15,44 12.637 5.554.198.200
8/11/2024 15,19 15,10 -3,33% 15,01 15,30 15,14 15,10 15,12 14.853 6.163.896.200
7/11/2024 16,00 15,62 -2,80% 15,03 16,01 15,42 15,61 15,63 20.878 10.980.498.600
6/11/2024 16,02 16,07 +1,32% 15,43 16,12 15,87 16,05 16,08 14.169 5.807.566.200
5/11/2024 15,97 15,86 -0,25% 15,66 16,03 15,80 15,78 15,86 9.294 4.105.395.700
4/11/2024 15,59 15,90 +3,45% 15,37 16,14 15,82 15,90 15,95 13.743 7.729.744.100
1/11/2024 15,66 15,37 -2,04% 15,19 15,73 15,39 15,37 15,38 18.656 7.680.354.200
31/10/2024 15,43 15,69 +1,82% 15,39 16,09 15,79 15,68 15,69 16.783 10.292.565.900
30/10/2024 15,20 15,41 +1,38% 15,02 15,42 15,24 15,41 15,42 13.020 8.862.077.400
29/10/2024 14,80 15,20 +2,98% 14,71 15,25 15,03 15,20 15,21 15.382 10.901.068.800
28/10/2024 14,49 14,76 +2,15% 14,49 14,85 14,76 14,75 14,77 8.485 5.962.631.600
25/10/2024 14,48 14,45 +0,21% 14,21 14,64 14,41 14,45 14,47 10.631 4.846.623.300
24/10/2024 14,52 14,42 -0,55% 14,32 14,56 14,43 14,42 14,43 9.916 4.613.679.200
23/10/2024 14,28 14,50 +0,62% 14,14 14,57 14,35 14,48 14,50 7.965 4.624.905.500
22/10/2024 14,64 14,41 -2,11% 14,35 14,78 14,49 14,41 14,44 11.697 5.872.237.100
21/10/2024 14,56 14,72 +1,17% 14,37 14,81 14,68 14,71 14,74 15.585 9.294.907.800
18/10/2024 14,03 14,55 +5,97% 13,94 14,64 14,43 14,54 14,55 27.012 17.476.409.600
17/10/2024 13,26 13,73 +2,54% 13,23 13,79 13,60 13,70 13,74 14.726 7.733.173.600
16/10/2024 13,39 13,39 0,00% 13,21 13,64 13,43 13,39 13,42 13.872 5.016.911.500
15/10/2024 13,17 13,39 +1,67% 13,17 13,47 13,37 13,38 13,41 10.891 4.723.590.500
14/10/2024 12,74 13,17 +3,70% 12,60 13,31 13,00 13,17 13,20 12.794 6.095.070.200
11/10/2024 13,14 12,70 -3,35% 12,70 13,14 12,79 12,69 12,70 9.999 5.530.045.500
10/10/2024 13,08 13,14 +1,08% 12,83 13,21 13,08 13,12 13,15 11.270 5.570.530.500
9/10/2024 13,44 13,00 -3,42% 12,99 13,44 13,10 13,00 13,05 11.036 6.318.637.200
8/10/2024 13,37 13,46 +0,07% 13,23 13,58 13,40 13,44 13,46 11.914 7.053.511.800
7/10/2024 13,60 13,45 -0,07% 13,09 13,65 13,30 13,40 13,45 11.110 6.836.227.700
4/10/2024 13,72 13,46 -1,25% 13,36 13,73 13,48 13,45 13,50 10.195 5.406.591.100
3/10/2024 13,60 13,63 -1,23% 13,46 13,86 13,63 13,62 13,64 9.388 5.448.246.200
2/10/2024 13,90 13,80 +0,36% 13,72 14,12 13,83 13,80 13,82 12.436 5.366.103.700
1/10/2024 13,72 13,75 +0,81% 13,61 13,99 13,75 13,75 13,76 12.772 10.309.262.900
30/9/2024 13,89 13,64 -2,08% 13,47 13,96 13,64 13,64 13,69 12.047 7.501.826.400
26/9/2024 14,20 13,93 -1,83% 13,69 14,31 13,86 13,82 13,93 18.479 9.509.898.500
25/9/2024 13,93 14,19 +2,09% 13,67 14,20 14,00 14,12 14,19 14.042 9.148.335.900
24/9/2024 14,20 13,90 -1,21% 13,85 14,40 14,12 13,89 13,92 12.707 10.953.267.500
23/9/2024 14,19 14,07 -1,33% 13,88 14,32 14,06 14,06 14,10 12.895 5.750.910.900
20/9/2024 14,50 14,26 -1,66% 14,09 14,88 14,31 14,17 14,26 21.132 16.286.910.300
19/9/2024 13,97 14,50 +4,32% 13,97 14,54 14,38 14,50 14,52 20.457 10.641.846.300
18/9/2024 14,52 13,90 -5,44% 13,90 14,73 14,15 13,90 13,95 15.226 8.443.664.800
17/9/2024 14,46 14,70 +1,80% 14,33 14,85 14,68 14,69 14,71 17.223 7.191.601.600
16/9/2024 14,48 14,44 +0,14% 14,40 14,77 14,53 14,44 14,45 10.020 4.439.312.400
13/9/2024 14,50 14,42 0,00% 14,18 14,82 14,48 14,41 14,45 12.476 6.116.559.600
12/9/2024 14,24 14,42 +0,56% 14,04 14,45 14,30 14,39 14,42 10.543 4.751.099.800
11/9/2024 14,50 14,34 -0,83% 14,17 14,50 14,27 14,29 14,34 9.927 4.532.829.700
10/9/2024 14,29 14,46 +0,77% 14,20 14,64 14,49 14,45 14,50 12.557 5.024.015.000
9/9/2024 14,54 14,35 -0,90% 14,28 15,35 14,72 14,33 14,35 17.189 9.263.722.400
6/9/2024 14,59 14,48 -0,69% 14,13 14,59 14,34 14,46 14,48 18.028 6.746.321.800
5/9/2024 14,67 14,58 -0,75% 14,54 14,85 14,68 14,56 14,58 19.066 8.279.527.300
4/9/2024 13,81 14,69 +7,46% 13,81 14,83 14,45 14,68 14,70 18.090 10.268.704.600
3/9/2024 13,96 13,67 -1,94% 13,55 13,99 13,66 13,60 13,68 16.117 7.019.007.000
2/9/2024 14,54 13,94 -4,26% 13,85 14,54 14,02 13,94 13,95 15.580 6.690.901.400
30/8/2024 14,56 14,56 -0,68% 14,33 14,63 14,50 14,55 14,57 12.865 6.557.437.100
29/8/2024 14,99 14,66 -2,20% 14,55 14,99 14,69 14,63 14,66 13.683 4.769.083.900
28/8/2024 14,65 14,99 +2,60% 14,56 15,01 14,85 14,96 14,99 15.753 8.132.470.700
27/8/2024 14,42 14,61 +0,97% 14,18 14,75 14,53 14,61 14,62 11.850 6.478.547.600
26/8/2024 14,55 14,47 -0,62% 14,31 14,62 14,44 14,47 14,48 10.502 4.111.538.100
23/8/2024 14,68 14,56 -0,61% 14,16 14,80 14,41 14,56 14,57 25.006 10.652.528.100
22/8/2024 14,88 14,65 -1,28% 14,56 15,05 14,70 14,58 14,67 14.951 6.480.060.200
21/8/2024 14,58 14,84 +2,13% 14,45 15,00 14,73 14,83 14,85 15.214 7.700.168.400
20/8/2024 14,59 14,53 -0,41% 14,40 14,90 14,63 14,50 14,53 26.721 12.444.174.200
19/8/2024 13,24 14,59 +13,19% 13,15 14,65 14,04 14,59 14,60 30.726 19.309.525.200
16/8/2024 13,11 12,89 -1,53% 12,88 13,26 13,04 12,88 12,89 7.849 8.523.174.500
15/8/2024 13,00 13,09 +2,03% 12,39 13,39 13,10 13,06 13,09 5.128 16.001.055.600
14/8/2024 12,56 12,83 +3,47% 12,50 13,00 12,83 12,83 12,84 78 9.612.560.300
13/8/2024 12,25 12,40 +1,89% 12,22 12,53 12,39 12,39 12,40 3.392 5.527.573.500
12/8/2024 12,26 12,17 +0,41% 12,14 12,57 12,32 12,17 12,20 765 5.222.127.200
9/8/2024 11,88 12,12 +2,62% 11,82 12,18 12,03 12,12 12,15 2.376 4.524.306.200
8/8/2024 11,30 11,81 +3,87% 11,30 11,82 11,72 11,79 11,81 9.304 4.608.494.800
7/8/2024 11,30 11,37 +0,98% 11,20 11,44 11,34 11,37 11,38 9.658 3.603.395.100
6/8/2024 11,29 11,26 -0,35% 11,23 11,59 11,38 11,25 11,27 136 4.082.958.700
5/8/2024 11,16 11,30 -1,91% 11,06 11,41 11,26 11,29 11,30 3.647 7.445.153.100
2/8/2024 11,70 11,52 -1,79% 11,36 11,83 11,56 11,46 11,52 4.093 6.615.738.800
1/8/2024 11,36 11,73 +3,71% 11,34 11,85 11,63 11,73 11,74 5.070 7.093.829.100
31/7/2024 11,56 11,31 -1,91% 11,29 11,67 11,42 11,31 11,34 3.741 5.545.219.800
30/7/2024 11,18 11,53 +2,95% 11,13 11,60 11,40 11,53 11,55 1.075 5.771.061.800
29/7/2024 11,36 11,20 -1,32% 11,19 11,52 11,34 11,19 11,22 842 4.953.679.800
26/7/2024 11,11 11,35 +3,18% 10,98 11,43 11,24 11,34 11,39 3.187 5.185.559.100
25/7/2024 10,98 11,00 -0,18% 10,74 11,06 10,92 10,98 11,00 4.387 4.721.573.600
24/7/2024 11,00 11,02 -0,18% 10,95 11,16 11,04 11,01 11,05 4.153 4.548.250.400
23/7/2024 11,27 11,04 -2,04% 10,96 11,30 11,07 11,04 11,05 8.780 3.224.261.600
22/7/2024 11,22 11,27 +0,63% 11,18 11,42 11,26 11,28 11,26 895 3.925.063.400

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.