MBRF3 MARFRIG ON
- R$ 17,43
0,04
+0,23%- R$ 17,80
Máxima
- R$ 17,36
Mínima
- 5.213.400,00
Volume
- 30/04/26, 18:39:33
Último Negócio
- R$ 17,50
Abertura
- R$ 91,21
Volume Financeiro
- R$ 17,80
Tendência
- Baixa
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 61,00%
Desvio Padrão (1a)
- 50,78%
IV (1a)
- 46,79%
EWMA (1a)
- -0,02
Beta (ß)
Destaques
Séries
- 08/05/2026 - 4 dias15/05/2026 - 9 dias22/05/2026 - 14 dias29/05/2026 - 19 dias05/06/2026 - 23 dias19/06/2026 - 33 dias17/07/2026 - 53 dias21/08/2026 - 78 dias18/09/2026 - 97 dias16/10/2026 - 116 dias19/11/2026 - 139 dias18/12/2026 - 160 dias15/01/2027 - 176 dias19/02/2027 - 201 dias19/03/2027 - 221 dias16/04/2027 - 240 dias20/08/2027 - 328 dias15/10/2027 - 366 dias17/12/2027 - 409 dias20/04/2028 - 495 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MBRFI140 | 0 | R$ 4,11 | 1 | 0 | 0 | 0 | 0 | 14,00 | 0 | 0 | 0 | 0 | -0.12 | 0,30 | R$ 0,30 | MBRFU140 | ||
| MBRFI142 | 0 | R$ 3,88 | 1 | 0 | 0 | 0 | 0 | 14,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFU142 | ||
| MBRFI145 | 0 | R$ 3,64 | 1 | 0 | 0 | 0 | 0 | 14,50 | 0 | 0 | 0 | 0 | -0.14 | 0,35 | R$ 0,35 | MBRFU145 | ||
| MBRFI147 | 0 | R$ 3,40 | 1 | 0 | 0 | 0 | 0 | 14,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFU147 | ||
| MBRFI150 | 0 | R$ 3,16 | 1 | 0 | 0 | 0 | 0 | 15,00 | 0 | 0 | 0 | 0 | -0.18 | 0,48 | R$ 0,48 | MBRFU150 | ||
| MBRFI152 | 0 | R$ 2,92 | 1 | 0 | 0 | 0 | 0 | 15,25 | 0 | 0,20 | 0,10 | 0 | 0 | 0 | 0 | MBRFU152 | ||
| MBRFI155 | 0 | R$ 2,69 | 1 | 0 | 0 | 0 | 0 | 15,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFU155 | ||
| MBRFI157 | 0 | R$ 2,45 | 1 | 0 | 0 | 0 | 0 | 15,75 | 0 | 0 | 0 | 0 | -0.24 | 0,70 | R$ 0,70 | MBRFU157 | ||
| MBRFI160 | 0 | R$ 2,21 | 1 | 0 | 0 | 0 | 0 | 16,00 | 0 | 0 | 0 | 0 | -0.27 | 1,00 | R$ 1,00 | MBRFU160 | ||
| MBRFI162 | 0 | R$ 1,97 | 1 | 0 | 0 | 0 | 0 | 16,25 | 0 | 0 | 0 | 0 | -0.28 | 1,00 | R$ 1,00 | MBRFU162 | ||
| MBRFI165 | 0 | R$ 1,74 | 1 | 0 | 0 | 0 | 0 | 16,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFU165 | ||
| MBRFI167 | 0 | R$ 1,50 | 1 | 0 | 0 | 0 | 0 | 16,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFU167 | ||
| MBRFI170 | 0 | R$ 1,26 | 1 | 0 | 0 | 0 | 0 | 17,00 | 0 | 0 | 0 | 0 | -0.33 | 0,97 | R$ 0,97 | MBRFU170 | ||
| MBRFI172 | 0 | R$ 1,02 | 1 | 0 | 0 | 0 | 0 | 17,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFU172 | ||
| MBRFI175 | 0 | R$ 0,78 | 1 | 0 | 0 | 0 | 0 | 17,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFU175 | ||
| MBRFI177 | 0 | R$ 0,55 | 1 | 0 | 0 | 0 | 0 | 17,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFU177 | ||
| MBRFI180 | 0 | R$ 0,31 | 1 | 0 | 0 | 0 | 0 | 18,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFU180 | ||
| MBRFI182 | 0 | R$ 0,07 | 1 | 0 | 0 | 0 | 0 | 18,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | MBRFU182 | ||
| MBRFI185 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 18,50 | 0 | 0 | 0 | 0 | -1 | 0,167 | 0 | MBRFU185 | ||
| MBRFI187 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 18,75 | 0 | 0 | 0 | 0 | -1 | 0,405 | 0 | MBRFU187 | ||
| MBRFI190 | R$ 1,48 | R$ 1,48 | 0.49 | -26,00 | 0,65 | 1,30 | 0 | 19,00 | 0 | 0 | 0 | 0 | -0.52 | 1,92 | R$ 1,92 | MBRFU190 | ||
| MBRFI192 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 19,25 | 0 | 0 | 0 | 0 | -1 | 0,88 | 0 | MBRFU192 | ||
| MBRFI195 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 19,50 | 0 | 0 | 0 | 0 | -1 | 1,118 | 0 | MBRFU195 | ||
| MBRFI197 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 19,75 | 0 | 0 | 0 | 0 | -1 | 1,356 | 0 | MBRFU197 | ||
| MBRFI200 | R$ 1,50 | R$ 1,50 | 0.45 | 0 | 0 | 0 | 0 | 20,00 | 0 | 0 | 0 | 0 | -1 | 1,594 | 0 | MBRFU200 | ||
| MBRFI202 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,25 | 0 | 0 | 0 | 0 | -1 | 1,832 | 0 | MBRFU202 | ||
| MBRFI205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,50 | 0 | 0 | 0 | 0 | -1 | 2,069 | 0 | MBRFU205 | ||
| MBRFI207 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,75 | 0 | 0 | 0 | 0 | -1 | 2,307 | 0 | MBRFU207 | ||
| MBRFI210 | R$ 2,00 | R$ 2,00 | 0.45 | 0 | 0 | 0 | 0 | 21,00 | 0 | 0 | 0 | 0 | -1 | 2,545 | 0 | MBRFU210 | ||
| MBRFI212 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,25 | 0 | 0 | 0 | 0 | -1 | 2,783 | 0 | MBRFU212 | ||
| MBRFI215 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,50 | 0 | 0 | 0 | 0 | -1 | 3,021 | 0 | MBRFU215 | ||
| MBRFI217 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,75 | 0 | 0 | 0 | 0 | -1 | 3,258 | 0 | MBRFU217 | ||
| MBRFI220 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,00 | 0 | 0 | 0 | 0 | -1 | 3,496 | 0 | MBRFU220 | ||
| MBRFI222 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,25 | 0 | 0 | 0 | 0 | -1 | 3,734 | 0 | MBRFU222 | ||
| MBRFI225 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,50 | 0 | 0 | 0 | 0 | -1 | 3,972 | 0 | MBRFU225 | ||
| MBRFI227 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 22,75 | 0 | 0 | 0 | 0 | -1 | 4,21 | 0 | MBRFU227 | ||
| MBRFI230 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,00 | 0 | 0 | 0 | 0 | -1 | 4,447 | 0 | MBRFU230 | ||
| MBRFI232 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,25 | 0 | 0 | 0 | 0 | -1 | 4,685 | 0 | MBRFU232 | ||
| MBRFI235 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 23,50 | 0 | 0 | 0 | 0 | -1 | 4,923 | 0 | MBRFU235 | ||
| MBRFI247 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 24,75 | 0 | 0 | 0 | 0 | -1 | 6,112 | 0 | MBRFU247 | ||
| MBRFI380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 38,00 | 0 | 0 | 0 | 0 | -1 | 18,715 | 0 | MBRFU380 |