O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
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.

MRFG3F - MARFRIG - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 23,94 23,71 -1,50% 23,37 24,20 23,72 23,71 23,78 928 23.059.823
4/9/2025 23,64 24,07 +1,52% 23,43 24,08 23,69 23,98 24,07 1.066 17.837.199
3/9/2025 23,62 23,71 0,00% 23,31 23,93 23,64 23,70 23,71 980 22.600.123
2/9/2025 24,20 23,71 -2,99% 23,71 24,25 23,94 23,71 23,80 880 21.897.422
1/9/2025 24,65 24,44 -1,21% 24,33 25,23 24,66 24,36 24,44 2.916 38.278.502
29/8/2025 23,66 24,74 +4,48% 23,33 25,10 24,53 24,74 24,98 2.131 52.625.232
28/8/2025 22,99 23,68 +3,27% 22,83 23,74 23,42 23,42 23,68 1.201 23.806.785
27/8/2025 22,94 22,93 -0,04% 22,68 22,94 22,78 22,80 22,93 619 14.478.870
26/8/2025 22,65 22,94 -0,22% 22,63 23,14 22,87 22,65 22,94 677 16.624.180
25/8/2025 22,70 22,99 +1,05% 22,53 22,99 22,78 22,84 22,99 819 18.184.003
22/8/2025 22,40 22,75 +2,62% 22,20 22,75 22,50 22,67 22,75 687 17.672.432
21/8/2025 22,67 22,17 -3,31% 22,17 22,88 22,38 22,17 22,26 1.030 19.205.144
20/8/2025 23,43 22,93 -1,38% 22,62 23,50 23,06 22,84 22,93 938 23.357.434
19/8/2025 23,26 23,25 +0,22% 22,67 23,95 23,50 23,25 23,52 1.504 36.239.676
18/8/2025 23,15 23,20 -0,22% 22,78 23,72 23,33 23,20 23,23 1.162 35.023.917
15/8/2025 21,50 23,25 +7,39% 21,50 23,49 22,71 23,25 23,33 1.773 48.654.221
14/8/2025 21,17 21,65 +0,28% 21,17 21,75 21,49 21,54 21,65 772 18.349.521
13/8/2025 22,12 21,59 -3,70% 21,04 22,24 21,43 21,55 21,59 1.947 32.093.374
12/8/2025 22,28 22,42 +0,72% 22,28 22,66 22,45 22,31 22,42 833 20.969.038
11/8/2025 22,27 22,26 +0,72% 22,12 22,47 22,33 22,26 22,33 709 16.626.032
8/8/2025 22,32 22,10 -0,58% 22,02 22,59 22,31 22,10 22,33 1.087 22.197.699
7/8/2025 21,83 22,23 +1,00% 21,83 22,47 22,19 22,10 22,23 800 16.629.760
6/8/2025 22,11 22,01 -0,05% 21,95 22,61 22,27 22,01 22,19 1.151 24.543.132
5/8/2025 21,51 22,02 +3,43% 21,23 22,22 21,75 22,01 22,10 1.244 24.257.484
4/8/2025 21,42 21,29 -0,88% 21,12 22,15 21,45 21,29 21,38 1.256 23.492.222
1/8/2025 21,36 21,48 -0,14% 20,87 22,45 21,68 21,48 21,66 2.474 40.009.837
31/7/2025 23,76 21,51 -9,70% 21,43 23,76 22,22 21,51 21,61 2.935 51.699.196
30/7/2025 22,75 23,82 +3,16% 22,75 23,98 23,48 23,81 23,82 1.396 26.291.257
29/7/2025 22,75 23,09 +0,39% 22,75 23,22 23,07 23,09 23,12 738 15.927.489
28/7/2025 23,26 23,00 -1,54% 22,95 23,59 23,21 23,00 23,10 884 21.005.648
25/7/2025 22,92 23,36 +2,28% 22,80 23,36 23,18 23,11 23,36 694 17.334.994
24/7/2025 23,12 22,84 -2,18% 22,84 23,25 23,04 22,84 23,10 645 15.937.005
23/7/2025 22,80 23,35 +1,35% 22,70 23,66 23,16 23,35 23,40 1.122 18.945.373
22/7/2025 22,79 23,04 +0,79% 22,44 23,08 22,77 22,78 23,04 1.074 25.109.903
21/7/2025 22,43 22,86 -0,13% 22,40 23,29 22,98 22,86 23,02 975 26.570.519
18/7/2025 22,85 22,89 -1,76% 22,80 23,20 22,94 22,83 22,89 897 21.046.354
17/7/2025 23,20 23,30 +0,04% 22,82 23,80 23,17 23,30 23,59 1.119 25.080.927
16/7/2025 23,60 23,29 -0,72% 22,56 23,60 23,21 23,25 23,29 1.075 23.903.543
15/7/2025 22,54 23,46 +2,09% 22,50 23,69 23,32 23,46 23,69 1.484 35.591.780
14/7/2025 22,97 22,98 +0,31% 21,61 23,34 22,52 22,98 23,03 1.972 42.046.424
11/7/2025 23,90 22,91 -4,62% 22,52 23,90 22,99 22,91 23,03 1.776 38.352.820
10/7/2025 22,09 24,02 +6,28% 21,40 24,47 22,91 23,75 24,02 2.209 52.415.862
9/7/2025 23,68 22,60 -3,95% 22,60 24,40 23,34 22,60 22,73 1.187 37.306.335
8/7/2025 23,17 23,53 +1,20% 22,90 23,82 23,38 23,53 23,70 1.534 34.115.141
7/7/2025 22,12 23,25 +6,16% 21,87 23,41 22,83 23,25 23,30 2.039 46.221.601
4/7/2025 21,98 21,90 -0,14% 21,82 22,30 21,92 21,90 22,22 1.085 21.905.911
3/7/2025 22,30 21,93 -2,01% 21,93 22,51 22,17 21,92 21,93 956 19.176.715
2/7/2025 22,60 22,38 -0,31% 22,01 22,64 22,26 22,21 22,38 1.251 22.542.872
1/7/2025 22,96 22,45 -2,39% 21,91 22,97 22,35 22,45 22,54 2.154 39.781.790
30/6/2025 21,90 23,00 +5,12% 21,90 23,00 22,49 22,70 23,00 1.139 27.311.191
27/6/2025 22,80 21,88 -4,04% 21,85 22,86 22,27 21,86 21,88 1.926 27.827.854
26/6/2025 22,64 22,80 0,00% 22,55 23,07 22,81 22,80 22,99 1.195 19.722.858
25/6/2025 23,60 22,80 -5,12% 22,80 23,82 23,14 22,80 22,90 1.656 31.055.574
24/6/2025 24,72 24,03 -0,95% 23,90 24,73 24,15 23,90 24,03 997 21.235.629
23/6/2025 23,30 24,26 +4,48% 23,28 24,71 24,20 24,26 24,32 2.342 46.880.715
20/6/2025 24,35 23,22 -4,80% 23,17 24,35 23,57 23,22 23,49 1.526 37.489.476
18/6/2025 24,30 24,39 +0,74% 23,77 24,78 24,31 24,39 24,53 1.436 32.183.407
17/6/2025 24,85 24,21 -2,77% 23,85 24,85 24,18 24,21 24,46 2.027 43.564.212
16/6/2025 24,99 24,90 -0,80% 23,69 25,65 24,57 24,90 25,00 2.569 54.080.083
13/6/2025 25,25 25,10 +0,60% 24,71 25,25 24,96 25,10 25,23 876 21.287.630
12/6/2025 25,51 24,95 -1,62% 24,71 25,51 24,99 24,95 25,13 1.001 22.448.932
11/6/2025 25,49 25,36 +0,40% 25,19 25,86 25,55 25,36 25,46 1.054 24.336.890
10/6/2025 25,16 25,26 +0,44% 25,10 25,60 25,34 25,26 25,49 1.929 25.112.224
9/6/2025 24,35 25,15 +2,15% 24,04 25,57 25,11 25,15 25,22 1.683 38.269.293
6/6/2025 24,86 24,62 -0,53% 24,52 25,34 24,91 24,56 24,62 793 21.861.111
5/6/2025 25,04 24,75 -1,71% 24,46 25,29 24,78 24,75 25,04 1.266 26.801.684
4/6/2025 25,21 25,18 -0,08% 25,11 25,48 25,26 25,11 25,18 1.010 19.917.103
3/6/2025 25,17 25,20 +0,76% 24,98 25,43 25,21 25,20 25,30 1.119 25.172.769
2/6/2025 25,02 25,01 -2,08% 24,90 25,76 25,21 25,01 25,38 1.508 33.377.682
30/5/2025 25,85 25,54 +0,43% 25,13 25,96 25,48 25,54 25,55 1.500 33.090.585
29/5/2025 24,80 25,43 +1,48% 24,80 25,82 25,43 25,43 25,63 1.529 32.343.758
28/5/2025 24,72 25,06 +1,25% 24,37 25,44 25,08 25,06 25,20 1.475 36.242.360
27/5/2025 25,30 24,75 -1,20% 24,70 25,45 24,95 24,75 24,87 1.304 29.385.667
26/5/2025 24,85 25,05 +1,62% 24,61 25,25 24,98 24,84 25,06 1.190 26.143.954
23/5/2025 24,61 24,65 -0,68% 24,61 25,54 25,08 24,65 24,98 1.326 39.575.052
22/5/2025 24,62 24,82 +0,45% 24,41 25,45 24,99 24,82 25,01 1.762 43.533.566
21/5/2025 24,60 24,71 +0,61% 24,41 25,63 25,02 24,70 24,82 2.506 62.540.521
20/5/2025 23,45 24,56 +4,16% 23,25 24,70 24,34 24,47 24,56 2.375 66.915.998
19/5/2025 24,75 23,58 -5,26% 22,95 24,92 23,77 23,58 23,59 2.662 86.591.132
16/5/2025 23,02 24,89 +19,66% 22,41 26,02 24,40 24,89 24,99 5.427 181.648.773
15/5/2025 19,93 20,80 +5,58% 19,82 20,95 20,56 20,80 20,82 1.343 32.048.783
14/5/2025 20,09 19,70 -2,72% 19,70 20,28 19,88 19,70 19,92 1.005 26.895.773
13/5/2025 19,82 20,25 +2,02% 19,40 20,25 19,87 20,13 20,25 934 24.888.613
12/5/2025 19,85 19,85 -0,10% 19,42 20,05 19,69 19,79 19,85 886 21.354.782
9/5/2025 20,90 19,87 -3,36% 19,80 20,90 20,05 19,81 19,87 928 22.906.754
8/5/2025 20,53 20,56 +0,10% 20,28 20,88 20,48 20,45 20,56 932 22.856.646
7/5/2025 20,43 20,54 +1,08% 20,17 20,80 20,41 20,35 20,54 932 20.162.936
6/5/2025 20,78 20,32 -2,78% 20,25 20,90 20,52 20,32 20,35 1.200 22.843.775
5/5/2025 21,59 20,90 -2,75% 20,40 21,69 20,76 20,67 20,90 1.991 37.531.669
2/5/2025 21,71 21,49 -0,97% 20,59 21,71 21,16 21,45 21,50 1.226 33.111.639
29/4/2025 21,97 21,70 -1,45% 21,67 22,06 21,80 21,70 21,78 1.236 27.785.879
28/4/2025 22,81 22,02 -4,26% 21,81 22,95 22,11 21,96 22,02 2.254 42.351.262
25/4/2025 21,07 23,00 +9,52% 21,06 23,00 22,30 22,99 23,00 2.867 64.469.988
24/4/2025 21,55 21,00 -0,80% 20,97 21,96 21,34 21,00 21,07 1.181 32.192.028
23/4/2025 21,15 21,17 +0,09% 21,14 21,80 21,53 21,17 21,40 1.242 39.911.613
22/4/2025 20,70 21,15 +1,59% 20,70 21,32 21,11 20,89 21,15 1.441 33.487.698
17/4/2025 20,75 20,82 +0,82% 20,42 20,89 20,72 20,50 20,82 988 23.559.522
16/4/2025 20,12 20,65 +3,56% 20,00 20,79 20,54 20,65 20,66 1.181 29.400.465
15/4/2025 20,70 19,94 -3,30% 19,65 20,75 20,05 19,94 20,12 1.186 29.473.637
14/4/2025 20,16 20,62 +2,69% 20,16 20,73 20,48 20,60 20,62 1.847 35.485.042
11/4/2025 19,93 20,08 +0,80% 19,80 20,33 20,10 20,08 20,20 1.295 33.169.659
10/4/2025 19,61 19,92 +0,86% 19,43 20,42 19,91 19,90 19,93 1.279 35.920.515
9/4/2025 18,59 19,75 +6,99% 18,18 19,75 19,23 19,60 19,75 1.426 48.133.136
8/4/2025 18,50 18,46 -0,43% 18,33 18,73 18,58 18,46 18,56 667 18.899.410
7/4/2025 18,52 18,54 +0,76% 18,02 18,79 18,36 18,36 18,54 1.164 31.484.225
4/4/2025 18,25 18,40 -1,08% 18,18 18,78 18,49 18,25 18,40 993 24.701.571
3/4/2025 18,76 18,60 -1,54% 18,17 18,93 18,59 18,43 18,60 1.189 25.269.160
2/4/2025 18,82 18,89 +1,34% 18,18 18,89 18,53 18,81 18,89 1.118 30.062.005
1/4/2025 17,76 18,64 +3,27% 17,75 18,95 18,62 18,64 18,85 2.217 41.201.966
31/3/2025 18,15 18,05 +0,22% 17,69 18,17 17,95 18,00 18,05 1.020 20.931.953
28/3/2025 17,83 18,01 +1,52% 17,62 18,03 17,87 17,90 18,01 657 19.049.793
27/3/2025 17,31 17,74 +3,14% 17,31 18,18 17,88 17,74 17,75 989 30.186.192
26/3/2025 17,29 17,20 -1,71% 16,85 17,79 17,14 17,19 17,20 1.390 33.865.308
25/3/2025 17,87 17,50 -2,62% 17,35 17,95 17,70 17,50 17,54 1.214 26.658.754
24/3/2025 17,68 17,97 +1,07% 17,33 18,29 17,67 17,85 17,97 1.943 50.865.657
21/3/2025 17,06 17,78 +5,27% 16,79 17,97 17,50 17,76 17,79 1.740 45.152.749
20/3/2025 15,94 16,89 +5,17% 15,80 17,20 16,83 16,89 17,05 2.591 52.287.064
19/3/2025 15,80 16,06 +2,23% 15,76 16,20 15,97 16,01 16,06 1.150 27.020.337
18/3/2025 14,90 15,71 +5,79% 14,90 15,93 15,58 15,71 15,82 1.931 41.787.169
17/3/2025 15,42 14,85 -3,51% 14,38 15,50 14,75 14,84 14,85 1.773 31.921.035
14/3/2025 14,88 15,39 +2,94% 14,83 15,39 15,18 15,25 15,39 2.022 23.398.379
13/3/2025 15,04 14,95 -0,33% 14,48 15,12 14,75 14,88 14,95 1.029 17.368.142
12/3/2025 14,50 15,00 +3,38% 14,50 15,00 14,83 14,99 15,00 918 16.487.082
11/3/2025 15,07 14,51 -2,75% 14,49 15,09 14,70 14,50 14,51 1.075 19.841.024
10/3/2025 14,99 14,92 -0,47% 14,63 15,08 14,88 14,90 14,92 1.019 21.132.871

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.