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.

MRFG3F - MARFRIG - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 15,57 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
18/10/2024 13,92 14,41 +5,65% 13,92 14,64 14,43 14,41 14,50 1.646 39.978.812
17/10/2024 13,39 13,64 +1,26% 13,23 13,79 13,60 13,64 13,78 730 12.849.897
16/10/2024 13,39 13,47 +0,52% 13,22 13,64 13,42 13,39 13,47 591 12.185.770
15/10/2024 13,22 13,40 +2,45% 13,18 13,47 13,36 13,40 13,48 875 17.223.067
14/10/2024 12,69 13,08 +2,91% 12,60 13,31 12,98 13,00 13,08 955 15.612.327
11/10/2024 13,09 12,71 -4,22% 12,71 13,13 12,81 12,71 12,80 609 13.256.389
10/10/2024 13,00 13,27 +2,16% 12,84 13,38 13,08 13,22 13,27 562 14.175.410
9/10/2024 13,42 12,99 -3,78% 12,98 13,45 13,11 12,99 13,14 603 12.153.076
8/10/2024 13,43 13,50 +0,30% 13,22 13,59 13,41 13,37 13,50 605 18.363.903
7/10/2024 13,67 13,46 -1,03% 13,10 13,77 13,30 13,41 13,46 890 14.468.113
4/10/2024 13,49 13,60 +0,52% 13,35 13,80 13,48 13,51 13,60 531 10.612.950
3/10/2024 13,78 13,53 -1,96% 13,47 13,85 13,64 13,53 13,63 605 12.990.102
2/10/2024 13,76 13,80 +0,73% 13,73 14,10 13,84 13,75 13,80 767 14.485.089
1/10/2024 13,59 13,70 +0,74% 13,49 13,98 13,77 13,70 13,72 845 14.490.841
30/9/2024 13,80 13,60 -1,52% 13,48 13,96 13,65 13,60 13,76 682 12.312.840
26/9/2024 14,19 13,81 -2,61% 13,69 14,32 13,85 13,81 13,83 919 17.998.469
25/9/2024 13,74 14,18 +1,79% 13,68 14,19 13,92 14,10 14,18 698 15.348.233
24/9/2024 14,15 13,93 -0,64% 13,84 14,39 14,02 13,90 13,93 603 14.595.658
23/9/2024 14,23 14,02 -1,20% 13,89 14,29 14,08 14,02 14,10 721 17.375.955
20/9/2024 14,47 14,19 -1,11% 14,09 14,88 14,34 14,19 14,25 939 22.704.001
19/9/2024 13,90 14,35 +3,16% 13,90 14,54 14,37 14,35 14,49 1.155 29.920.260
18/9/2024 14,40 13,91 -4,66% 13,90 14,73 14,14 13,90 13,91 1.147 27.244.154
17/9/2024 14,30 14,59 +1,32% 14,30 14,83 14,66 14,59 14,76 912 24.688.171
16/9/2024 14,42 14,40 +0,56% 14,27 14,78 14,54 14,40 14,50 1.114 20.529.338
13/9/2024 14,49 14,32 +0,85% 14,18 14,82 14,52 14,32 14,44 768 19.369.589
12/9/2024 14,27 14,20 -0,42% 14,05 14,45 14,27 14,20 14,41 839 16.232.719
11/9/2024 14,46 14,26 -1,18% 14,17 14,46 14,27 14,26 14,35 582 13.404.167
10/9/2024 14,26 14,43 +1,05% 14,20 14,64 14,49 14,43 14,51 770 18.827.022
9/9/2024 14,51 14,28 -1,52% 14,28 15,33 14,75 14,28 14,34 1.311 28.808.814
6/9/2024 14,58 14,50 -0,41% 14,12 14,58 14,32 14,50 14,52 994 17.194.878
5/9/2024 14,59 14,56 +1,11% 14,53 14,86 14,68 14,56 14,61 701 20.395.357
4/9/2024 13,60 14,40 +5,11% 13,60 14,85 14,32 14,35 14,46 1.310 30.179.046
3/9/2024 13,85 13,70 -2,07% 13,55 14,00 13,66 13,61 13,70 1.275 19.407.965
2/9/2024 14,44 13,99 -3,12% 13,85 14,53 14,05 13,97 13,99 1.146 22.055.956
30/8/2024 14,67 14,44 -0,76% 14,28 14,70 14,47 14,44 14,51 1.011 22.651.501
29/8/2024 15,00 14,55 -1,36% 14,55 15,03 14,69 14,55 14,70 702 15.456.252
28/8/2024 14,60 14,75 +1,17% 14,56 15,01 14,82 14,75 14,91 944 22.096.762
27/8/2024 14,34 14,58 +1,60% 14,23 14,75 14,52 14,57 14,58 867 20.242.907
26/8/2024 14,52 14,35 -0,55% 14,31 14,60 14,42 14,35 14,47 695 17.916.820
23/8/2024 14,52 14,43 -0,82% 14,16 14,80 14,42 14,43 14,55 1.214 27.858.376
22/8/2024 14,85 14,55 -2,02% 14,55 15,03 14,72 14,55 14,61 1.017 21.451.511
21/8/2024 14,53 14,85 +2,41% 14,37 14,99 14,67 14,84 14,88 1.102 26.897.052
20/8/2024 14,59 14,50 -0,34% 14,41 14,90 14,63 14,46 14,50 1.806 39.704.826
19/8/2024 13,00 14,55 +12,44% 12,91 14,64 14,04 14,55 14,59 2.856 67.182.239
16/8/2024 12,95 12,94 -0,46% 12,88 13,26 13,05 12,91 12,94 928 18.777.853
15/8/2024 13,00 13,00 +0,62% 12,33 13,38 13,06 13,00 13,11 1.688 34.054.186
14/8/2024 12,40 12,92 +4,87% 12,40 13,00 12,81 12,80 12,92 1.293 28.201.610
13/8/2024 12,17 12,32 +1,57% 12,14 12,53 12,38 12,32 12,39 933 18.301.457
12/8/2024 12,10 12,13 +1,00% 12,10 12,55 12,31 12,13 12,29 1.106 21.083.679
9/8/2024 11,90 12,01 +1,35% 11,82 12,18 12,01 12,01 12,12 1.039 18.976.496
8/8/2024 11,16 11,85 +3,77% 11,16 11,85 11,66 11,72 11,85 788 13.122.908
7/8/2024 11,03 11,42 0,00% 11,03 11,44 11,33 11,33 11,42 815 13.677.250
6/8/2024 11,20 11,42 +1,96% 11,20 11,59 11,40 11,22 11,42 864 12.716.080
5/8/2024 11,31 11,20 -3,03% 11,09 11,41 11,25 11,20 11,36 853 17.815.531
2/8/2024 11,70 11,55 -1,70% 11,36 11,84 11,58 11,49 11,55 876 15.667.103
1/8/2024 11,44 11,75 +2,62% 11,31 11,85 11,61 11,72 11,75 1.629 17.108.162
31/7/2024 11,53 11,45 +1,24% 11,29 11,68 11,44 11,35 11,45 827 12.796.695
30/7/2024 11,20 11,31 +1,80% 11,12 11,60 11,41 11,31 11,36 814 14.444.226
29/7/2024 11,34 11,11 -2,54% 11,11 11,50 11,35 11,11 11,31 661 12.836.883
26/7/2024 11,01 11,40 +5,46% 10,99 11,41 11,24 11,38 11,40 728 14.075.191
25/7/2024 10,90 10,81 -1,01% 10,73 11,05 10,89 10,81 11,04 783 9.876.404
24/7/2024 10,95 10,92 -0,27% 10,92 11,15 11,02 10,91 11,05 578 10.662.183
23/7/2024 11,25 10,95 -2,41% 10,95 11,30 11,08 10,94 10,95 971 11.206.204
22/7/2024 11,18 11,22 -1,06% 11,18 11,41 11,25 11,22 11,30 1.063 13.573.234

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.