MRFG3 (MARFRIG ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
06/12/1911,1011,1011,1511,2111,098.7492.675.90029.820.911
05/12/1911,0711,0710,9811,1710,9810.2233.015.70033.435.770
04/12/1910,9810,9811,3111,4510,9316.5325.762.50063.999.028
03/12/1911,2711,2710,8711,3710,8718.2857.175.30080.231.587
02/12/1910,8510,8510,7310,9010,7212.6264.200.50045.483.056
29/11/1910,7010,7010,8310,9610,6410.4833.952.00042.610.274
28/11/1910,7910,7910,8211,0010,7710.2493.812.80041.442.686
27/11/1910,7710,7710,8311,0010,6319.4107.839.60084.609.746
26/11/1910,7410,7411,1011,5310,7433.98214.209.100156.787.135
25/11/1911,2611,2610,8111,3710,8021.91410.498.700116.630.257
22/11/1910,6910,6910,8510,8810,5820.4586.681.20071.640.851
21/11/1910,8510,8511,2911,2910,7119.8378.384.90091.244.386
19/11/1911,2911,2911,1511,3511,1119.0756.620.90074.635.733
18/11/1911,0211,0210,7511,1110,7021.3258.543.40093.452.523
14/11/1910,4410,4410,7010,7810,2915.4865.422.70056.745.763
13/11/1910,6710,6710,8510,9910,4723.9247.363.80078.636.385
12/11/1910,7910,7911,5011,6810,7723.8989.033.500100.332.986
11/11/1911,2411,2410,9511,2410,7612.2104.610.10050.786.331
08/11/1911,0511,0511,2411,4210,9216.6974.319.10048.299.312
07/11/1911,3411,3410,9211,3410,9212.9835.245.60058.726.049