MRFG3 MARFRIG ON

    • R$ 15,98

    0,18 arrow +1,139%

    • R$ 16,21

      Máxima

    • R$ 15,74

      Mínima

    • 7.241.800,00

      Volume

    • 19/03/25, 17:07:31

      Último Negócio

    • R$ 15,85

      Abertura

    • R$ 115,64

      Volume Financeiro

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 50,09%

      IV (1a)

    • 46,60%

      EWMA (1a)

    • 1,18

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MRFGE7330R$ 8,801
00007,330000
000MRFGQ733
MRFGE753R$ 6,33R$ 8,601
00007,530000
000MRFGQ753
MRFGE7730R$ 8,401
00007,730000
000MRFGQ773
MRFGE793R$ 6,04R$ 8,211
00007,930000
000MRFGQ793
MRFGE8130R$ 8,011
00008,130000
000MRFGQ813
MRFGE8330R$ 7,821
00008,330000
000MRFGQ833
MRFGE8530R$ 7,621
00008,530000
000MRFGQ853
MRFGE8730R$ 7,421
00008,730000
000MRFGQ873
MRFGE8930R$ 7,231
00008,93000-50,00
-0.010,02R$ 0,02MRFGQ893
MRFGE9130R$ 7,031
00009,130000
-0.020,03R$ 0,03MRFGQ913
MRFGE9330R$ 6,841
00009,330000
000MRFGQ933
MRFGE9530R$ 6,641
00009,530000
-0.020,04R$ 0,04MRFGQ953
MRFGE9730R$ 6,441
00009,730000
000MRFGQ973
MRFGE9930R$ 6,251
00009,930000
000MRFGQ993
MRFGE101R$ 6,05R$ 6,050.97
000010,18000-28,571
-0.030,05R$ 0,05MRFGQ101
MRFGE1040R$ 5,761
000010,430000
-0.050,10R$ 0,10MRFGQ104
MRFGE1090R$ 5,271
000010,930000
-0.050,10R$ 0,10MRFGQ109
MRFGE111R$ 4,35R$ 5,021
000011,180000
-0.060,12R$ 0,12MRFGQ111
MRFGE114R$ 4,50R$ 4,781
000011,430000
000MRFGQ114
MRFGE119R$ 4,22R$ 4,291
66,14200011,930000
000MRFGQ119
MRFGE121R$ 4,08R$ 4,080.97
7,65200012,1800,050,03-11,111
-0.090,16R$ 0,16MRFGQ121
MRFGE1240R$ 3,801
000012,430000
-0.10,19R$ 0,19MRFGQ124
MRFGE1290R$ 3,311
000012,930,770,100,440
-0.130,27R$ 0,27MRFGQ129
MRFGE131R$ 3,21R$ 3,210.9
46,57500013,180,970,120,540
-0.170,41R$ 0,41MRFGQ131
MRFGE1340R$ 2,821
000013,430,7700,39-18,421
-0.160,31R$ 0,31MRFGQ134
MRFGE136R$ 2,83R$ 2,830.85
106,56900013,68000-5,128
-0.180,37R$ 0,37MRFGQ136
MRFGE1390R$ 2,331
000013,930,4400,22-12,245
-0.20,43R$ 0,43MRFGQ139
MRFGE141R$ 2,22R$ 2,220.87
000014,18000-3,922
-0.220,49R$ 0,49MRFGQ141
MRFGE144R$ 2,23R$ 2,230.78
2,76500014,43000-3,571
-0.250,54R$ 0,54MRFGQ144
MRFGE146R$ 2,50R$ 2,500.7
000014,6800,510,2615,686
-0.270,59R$ 0,59MRFGQ146
MRFGE149R$ 2,00R$ 2,000.71
8,69600014,930,6900,350
-0.310,78R$ 0,78MRFGQ149
MRFGE151R$ 1,77R$ 1,770.68
00,010,01015,181,1800,59-4,651
-0.330,82R$ 0,82MRFGQ151
MRFGE154R$ 1,60R$ 1,600.65
-0,6211,800,712,8815,43000-3,191
-0.360,91R$ 0,91MRFGQ154
MRFGE159R$ 1,33R$ 1,330.59
3,10100015,93000-5,172
-0.411,10R$ 1,10MRFGQ159
MRFGE161R$ 1,23R$ 1,230.55
0,820,571,15016,1800,680,340
-0.441,29R$ 1,29MRFGQ161
MRFGE164R$ 1,18R$ 1,180.52
10,2800016,430000
-0.451,93R$ 1,93MRFGQ164
MRFGE169R$ 0,87R$ 0,870.45
000016,930000
-10,6130MRFGQ169
MRFGE171R$ 0,82R$ 0,820.42
6,4940,490,100,8817,180000
-0.561,83R$ 1,83MRFGQ171
MRFGE174R$ 0,74R$ 0,740.39
19,3550,180,36017,430000
-0.522,75R$ 2,75MRFGQ174
MRFGE179R$ 0,63R$ 0,630.34
80,000,050,10017,930000
-11,5930MRFGQ179
MRFGE181R$ 0,54R$ 0,540.31
3,8460,030,05018,180000
-0.632,73R$ 2,73MRFGQ181
MRFGE184R$ 0,47R$ 0,470.28
000018,430000
-12,0830MRFGQ184
MRFGE189000
000018,930000
-12,5730MRFGQ189
MRFGE191R$ 0,37R$ 0,370.23
12,1210,360,020,6919,180000
-0.653,80R$ 3,80MRFGQ191
MRFGE194000
000019,430000
-13,0630MRFGQ194
MRFGE199000
000019,930000
-13,5530MRFGQ199
MRFGE201R$ 0,23R$ 0,230.16
64,28600020,180000
-13,7980MRFGQ201
MRFGE204000
000020,430000
-14,0430MRFGQ204
MRFGE209000
000020,930000
-14,5330MRFGQ209
MRFGE211R$ 0,23R$ 0,230.14
000021,180000
-14,7780MRFGQ211
MRFGE214000
000021,430000
-15,0230MRFGQ214
MRFGE219000
000021,930000
-15,5130MRFGQ219
MRFGE224000
000022,430000
-16,0030MRFGQ224
MRFGE229000
000022,930000
-16,4930MRFGQ229
MRFGE234000
000023,430000
-16,9830MRFGQ234
MRFGE239000
000023,930000
-17,4730MRFGQ239
MRFGE244000
000024,430000
-17,9630MRFGQ244
MRFGE249000
000024,930000
-18,4530MRFGQ249