O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

MRFG3F - MARFRIG - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
7/3/2025 14,19 14,99 +6,16% 14,05 15,03 14,76 14,93 14,99 1.761 27.231.212
6/3/2025 14,59 14,12 -4,98% 14,12 14,94 14,54 14,12 14,25 1.374 21.912.629
5/3/2025 13,90 14,86 +7,76% 13,70 14,92 14,52 14,58 14,86 1.375 28.497.901
28/2/2025 15,16 13,79 -9,22% 13,61 15,17 14,32 13,76 13,79 2.849 35.882.623
27/2/2025 14,22 15,19 +9,68% 13,53 15,33 14,78 15,19 15,20 2.285 56.168.110
26/2/2025 13,75 13,85 +2,44% 13,61 13,95 13,79 13,80 13,85 798 15.198.246
25/2/2025 13,49 13,52 +1,27% 13,46 13,90 13,70 13,52 13,82 691 13.438.583
24/2/2025 13,93 13,35 -4,57% 13,35 13,94 13,62 13,35 13,50 967 16.614.425
21/2/2025 13,57 13,99 +3,02% 13,55 13,99 13,70 13,70 13,99 824 15.975.601
20/2/2025 13,87 13,58 -1,52% 13,44 14,09 13,66 13,56 13,58 1.312 21.363.605
19/2/2025 14,03 13,79 -2,20% 13,79 14,22 13,96 13,79 13,92 1.092 19.404.651
18/2/2025 14,20 14,10 +0,36% 13,93 14,29 14,07 13,97 14,10 1.128 20.841.626
17/2/2025 14,60 14,05 -1,89% 14,05 14,76 14,40 14,05 14,23 1.082 20.802.818
14/2/2025 14,29 14,32 +0,63% 13,98 14,57 14,24 14,32 14,45 1.074 20.942.930
13/2/2025 14,68 14,23 -3,39% 14,08 14,68 14,25 14,11 14,23 1.395 21.609.500
12/2/2025 15,24 14,73 -2,58% 14,47 15,26 14,71 14,58 14,73 1.206 28.179.074
11/2/2025 15,15 15,12 +0,60% 15,04 15,39 15,19 15,12 15,37 785 17.134.537
10/2/2025 14,92 15,03 +2,04% 14,86 15,33 15,10 15,03 15,07 812 15.604.638
7/2/2025 15,23 14,73 -2,64% 14,70 15,38 14,94 14,73 14,78 948 18.905.651
6/2/2025 14,99 15,13 +1,54% 14,98 15,25 15,10 15,13 15,23 875 15.673.931
5/2/2025 14,85 14,90 +1,36% 14,66 15,06 14,89 14,90 15,00 943 22.587.813
4/2/2025 15,08 14,70 -2,52% 14,64 15,23 14,83 14,66 14,70 1.507 28.744.436
3/2/2025 15,87 15,08 -4,44% 15,04 16,03 15,56 15,07 15,22 3.107 38.904.404
31/1/2025 15,92 15,78 -0,75% 15,78 16,24 16,00 15,78 15,97 1.101 29.015.466
30/1/2025 15,90 15,90 +0,95% 15,60 16,06 15,83 15,90 15,95 827 19.704.146
29/1/2025 15,82 15,75 -0,25% 15,73 16,19 15,92 15,75 15,86 772 16.271.886
28/1/2025 15,84 15,79 +0,45% 15,74 16,10 15,92 15,79 15,98 849 19.573.328
27/1/2025 15,54 15,72 +1,22% 15,54 15,97 15,84 15,72 15,95 885 20.918.601
24/1/2025 15,78 15,53 +0,13% 15,49 15,85 15,65 15,53 15,78 777 18.512.601
23/1/2025 15,03 15,51 +3,06% 15,00 16,27 15,80 15,50 15,70 1.629 42.558.104
22/1/2025 14,95 15,05 +1,28% 14,83 15,28 15,05 15,05 15,19 1.065 24.334.184
21/1/2025 15,57 14,86 -3,82% 14,46 15,57 14,81 14,85 14,92 1.911 43.704.715
20/1/2025 15,46 15,45 +0,26% 15,25 15,70 15,49 15,45 15,65 934 17.618.599
17/1/2025 15,25 15,41 +1,25% 15,00 15,62 15,30 15,41 15,50 1.386 33.009.042
16/1/2025 16,22 15,22 -6,91% 15,22 16,48 15,70 15,22 15,25 1.986 43.472.994
15/1/2025 16,45 16,35 -0,37% 16,20 16,75 16,38 16,33 16,35 1.464 32.545.566
14/1/2025 16,90 16,41 -3,19% 16,33 16,90 16,55 16,41 16,75 873 21.958.006
13/1/2025 16,81 16,95 +1,86% 16,23 16,95 16,58 16,71 16,95 1.163 25.170.327
10/1/2025 16,75 16,64 -2,12% 16,33 17,00 16,73 16,64 16,86 782 22.582.625
9/1/2025 16,97 17,00 +0,18% 16,38 17,08 16,86 16,80 17,00 849 22.953.837
8/1/2025 16,79 16,97 +1,31% 16,56 17,10 16,82 16,97 17,07 1.079 29.009.502
7/1/2025 16,58 16,75 +1,15% 16,10 16,75 16,45 16,58 16,75 1.358 30.603.817
6/1/2025 16,88 16,56 -0,24% 16,26 16,95 16,52 16,41 16,56 1.655 34.429.924
3/1/2025 17,00 16,60 -1,19% 16,54 17,21 16,92 16,60 16,65 1.529 33.515.260
2/1/2025 17,19 16,80 -1,47% 15,72 17,23 16,58 16,80 17,17 3.628 60.114.310
30/12/2024 16,60 17,05 +2,03% 16,42 17,10 16,90 17,04 17,05 1.452 35.134.349
27/12/2024 16,93 16,71 -1,18% 15,53 16,93 16,10 16,55 16,71 3.541 70.674.601
26/12/2024 16,79 16,91 +1,74% 16,44 16,92 16,71 16,80 16,91 2.666 49.313.917
23/12/2024 16,80 16,62 -1,77% 16,28 17,00 16,55 16,58 16,62 2.726 34.850.575
20/12/2024 16,37 16,92 +3,80% 15,97 17,10 16,39 16,92 17,01 1.114 31.985.163
19/12/2024 16,31 16,30 -0,06% 15,95 16,63 16,32 16,30 16,32 1.315 32.315.342
18/12/2024 16,00 16,31 +1,81% 15,91 17,21 16,66 16,23 16,31 1.793 57.196.970
17/12/2024 17,45 16,02 -7,93% 15,91 17,46 16,33 16,02 16,21 2.170 54.419.732
16/12/2024 16,60 17,40 +4,82% 16,56 17,54 17,27 17,40 17,45 1.997 44.723.305
13/12/2024 16,23 16,60 -16,33% 16,22 17,45 16,73 16,55 16,60 2.677 79.664.889
12/12/2024 20,95 19,84 -4,34% 19,72 21,21 20,50 19,84 20,02 3.371 109.682.629
11/12/2024 20,28 20,74 +3,24% 20,10 21,16 20,75 20,74 20,91 7.676 100.919.522
10/12/2024 20,59 20,09 -1,52% 19,92 20,94 20,49 20,09 20,13 3.465 87.249.585
9/12/2024 19,71 20,40 +4,67% 19,32 20,56 20,12 20,40 20,41 2.592 74.252.432
6/12/2024 19,91 19,49 -1,52% 19,44 19,99 19,75 19,49 19,51 1.654 50.641.793
5/12/2024 19,69 19,79 +2,12% 19,38 19,89 19,65 19,70 19,79 2.476 50.150.783
4/12/2024 19,31 19,38 +1,41% 19,21 19,65 19,45 19,38 19,64 1.834 50.154.044
3/12/2024 19,00 19,11 +0,42% 18,92 19,38 19,14 19,10 19,16 1.756 44.413.377
2/12/2024 18,75 19,03 +1,49% 18,59 19,05 18,86 19,02 19,03 1.778 47.278.314
29/11/2024 18,50 18,75 +2,07% 18,38 18,96 18,65 18,75 18,82 1.414 43.985.249
28/11/2024 18,80 18,37 -1,45% 18,36 19,15 18,85 18,36 18,37 1.893 50.017.542
27/11/2024 18,60 18,64 +0,43% 18,21 18,75 18,42 18,64 18,74 1.919 45.922.931
26/11/2024 18,46 18,56 -0,22% 18,24 18,60 18,47 18,45 18,56 1.348 34.535.684
25/11/2024 18,37 18,60 +2,71% 18,13 18,64 18,40 18,40 18,60 2.040 56.644.428
22/11/2024 17,85 18,11 +1,91% 17,65 18,31 18,09 18,10 18,18 1.892 52.288.649
21/11/2024 17,06 17,77 +4,16% 16,66 17,84 17,16 17,47 17,79 1.998 49.668.644
19/11/2024 16,88 17,06 +2,71% 16,65 17,23 17,02 17,05 17,06 1.380 37.885.166
18/11/2024 16,95 16,61 -2,52% 16,35 17,29 16,80 16,61 16,63 2.477 60.346.415
14/11/2024 17,11 17,04 +10,15% 16,25 17,11 16,85 16,86 17,04 3.005 85.763.142
13/11/2024 15,70 15,47 -0,64% 15,40 15,80 15,56 15,47 15,55 728 20.277.452
12/11/2024 15,40 15,57 +1,90% 15,19 15,65 15,46 15,57 15,65 799 16.836.691
11/11/2024 15,00 15,28 +1,80% 14,80 15,45 15,29 15,28 15,45 936 20.786.754
8/11/2024 15,38 15,01 -4,39% 15,00 15,50 15,14 15,01 15,08 680 15.321.603
7/11/2024 16,02 15,70 -2,42% 15,03 16,07 15,41 15,44 15,70 1.146 27.545.864
6/11/2024 15,65 16,09 +1,39% 15,43 16,10 15,87 15,94 16,09 770 21.301.150
5/11/2024 15,90 15,87 -0,81% 15,66 16,03 15,79 15,69 15,88 686 15.106.800
4/11/2024 15,34 16,00 +3,83% 15,34 16,14 15,85 15,82 16,00 1.117 24.451.383
1/11/2024 15,70 15,41 -3,26% 15,20 15,70 15,43 15,41 15,45 948 19.931.041
31/10/2024 15,35 15,93 +3,31% 15,35 16,08 15,80 15,65 15,93 1.494 33.912.361
30/10/2024 15,23 15,42 +1,25% 15,01 15,42 15,24 15,33 15,42 871 21.289.366
29/10/2024 14,81 15,23 +3,25% 14,71 15,24 15,07 15,20 15,23 1.230 24.540.989
28/10/2024 14,28 14,75 +2,43% 14,28 14,85 14,72 14,47 14,75 971 25.703.490
25/10/2024 14,21 14,40 +0,21% 14,21 14,63 14,40 14,32 14,40 498 12.032.614
24/10/2024 14,32 14,37 -0,35% 14,32 14,56 14,44 14,37 14,54 576 12.522.057
23/10/2024 14,34 14,42 -0,76% 14,02 14,56 14,34 14,42 14,48 677 12.125.074
22/10/2024 14,77 14,53 -0,48% 14,36 14,78 14,50 14,41 14,53 728 13.788.567
21/10/2024 14,50 14,60 +1,32% 14,38 14,81 14,68 14,60 14,78 1.281 27.054.380

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.