Dados de fechamento (D+1). Não é tempo real.

MBRF3 Marfrig ON

AçãoB3BRLCom opções
R$ 15,61−0,02 (−0,13%)

Fechamento de 06/11/2026. Replay D+1, sem tempo real.

Faixa do dia
15,5615,87
Faixa de 52 semanas
14,4926,83

Dados históricos

FechamentoAberturaMáximaMínimaVolumeVar. %
06/11/202615,6115,7615,8715,5666,1 mi−0,13%
05/11/202615,6315,9116,0115,6375,6 mi−1,76%
04/11/202615,9115,8216,3415,8094,4 mi+0,76%
03/11/202615,7915,4716,0615,2986,8 mi+1,15%
30/10/202615,6116,2316,3315,61124,0 mi−5,05%
29/10/202616,4416,4716,9616,21101,9 mi−1,85%
28/10/202616,7516,1516,7515,59175,3 mi+2,82%
27/10/202616,2916,6816,9515,96251,0 mi−1,99%
26/10/202616,6216,7817,4115,53234,7 mi−10,60%
23/10/202618,5918,1618,6918,1699,9 mi+1,58%
22/10/202618,3018,7518,7817,38179,7 mi−2,71%
21/10/202618,8118,5018,8118,2462,0 mi+1,46%
20/10/202618,5418,2318,5717,9991,1 mi+1,87%
19/10/202618,2019,0019,0017,71203,0 mi−4,11%
16/10/202618,9818,5519,1218,53122,6 mi+2,59%
15/10/202618,5018,4018,9818,28112,6 mi−0,54%
14/10/202618,6018,6518,9418,4181,9 mi−1,22%
13/10/202618,8318,5519,1418,55102,1 mi+0,43%
09/10/202618,7518,7819,0118,45104,8 mi+0,32%
08/10/202618,6918,5319,1418,47123,9 mi+0,86%
De 06/11/2025 a 06/11/2026: máxima 26,83, mínima 14,49, variação −12,45%1–20 de 248