MRFG3 (MARFRIG ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 96.999
  • keyboard_arrow_down0,01%
  • 14,41B
  • 25/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
25/09/2015,7415,7415,6215,7515,3424.9236.549.200101.880.925
24/09/2015,6715,6715,5116,0315,1531.06712.227.300191.248.128
23/09/2015,6315,6316,2916,2915,4138.34720.192.100315.938.935
22/09/2016,2916,2916,5516,7716,2025.1079.014.300148.669.118
21/09/2016,5316,5316,0616,6316,0124.5419.423.800153.665.513
18/09/2016,4316,4316,4717,1016,2932.50912.074.200200.455.271
17/09/2016,5416,5416,5216,7816,0632.19713.050.100214.301.696
16/09/2016,7016,7017,2217,3716,2846.91120.089.200333.663.112
15/09/2017,1117,1116,8517,1415,9035.90716.090.300268.304.642
14/09/2016,5116,5116,3316,6616,1921.2996.774.900111.483.172
11/09/2016,1216,1216,6116,7416,1126.2599.202.100150.235.403
10/09/2016,6016,6016,3317,0416,0839.06614.288.000238.245.085
09/09/2016,2716,2716,4016,5516,2020.2446.022.90098.220.392
08/09/2016,3316,3316,7316,7316,2022.7307.113.600116.721.276
04/09/2016,7216,7216,9517,0316,3123.32110.580.600175.630.241
03/09/2016,9016,9017,5117,5416,7233.05311.102.000189.328.396
02/09/2017,5217,5217,3417,6117,1223.98810.435.100181.599.428
01/09/2017,2017,2017,9518,0317,1135.73614.014.900243.576.640
31/08/2017,8017,8017,6517,8717,4523.9488.922.500158.080.103
28/08/2017,6217,6217,9718,1217,6125.6929.509.700169.381.265