papéis
login
mais

Cotação atual, histórico e gráfico do papel: MGCR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/05/2022-0,58%-0,5086,4586,5185,9986,5533K71
17/05/2022-0,03%-0,0386,9586,9086,0087,0085K199
16/05/2022-0,58%-0,5186,9887,4885,1287,4856K65
13/05/2022-0,32%-0,2887,4986,9986,6687,50341K932
12/05/20220,13%0,1187,7787,6587,0087,86114K311
11/05/20220,24%0,2187,6687,6686,0887,6676K218
10/05/2022-0,51%-0,4587,4587,8887,3487,8835K183
09/05/20220,83%0,7287,9087,1887,1087,9476K503
06/05/20220,21%0,1887,1887,9786,0087,97192K353
05/05/20220,00%0,0087,0087,0087,0088,40164K556
04/05/2022-1,13%-0,9987,0087,9987,0087,99332K529
03/05/20222,02%1,7487,9987,4286,2888,34149K654
02/05/2022-0,13%-0,1186,2586,3686,0087,45219K85
29/04/20220,07%0,0686,3686,2986,2786,4969K26
28/04/20220,01%0,0186,3086,2585,5186,51150K483
27/04/20220,77%0,6686,2985,4385,4386,5441K93
26/04/20220,62%0,5385,6385,1185,0189,00189K93
25/04/20220,00%0,0085,1085,4685,1085,48440K1.700
22/04/2022-0,27%-0,2385,1085,3385,1085,39422K1.580
20/04/20220,39%0,3385,3385,1085,1085,39439K1.363
19/04/20220,43%0,3685,0084,9584,8085,02131K692
18/04/2022-0,26%-0,2284,6484,8684,6085,10330K518
14/04/2022-0,76%-0,6584,8684,8984,2384,98146K159
13/04/2022-0,02%-0,0285,5185,7685,3486,35339K1.106
12/04/20220,11%0,0985,5385,1685,0086,00202K1.748
11/04/2022-0,02%-0,0285,4485,4984,8585,49216K961
08/04/20220,38%0,3285,4685,0084,8785,47221K1.151
07/04/20220,26%0,2285,1484,9284,5085,14231K111
06/04/2022-0,38%-0,3284,9285,2084,6985,21211K577
05/04/20220,27%0,2385,2485,0884,3185,73569K386
04/04/2022-1,00%-0,8685,0185,9584,9985,95201K2.028
01/04/20221,38%1,1785,8785,7984,9086,02120K854
31/03/2022-0,35%-0,3084,7085,1784,7085,96169K951
30/03/20220,00%0,0085,0085,0085,0085,50316K1.591
29/03/20220,09%0,0885,0084,6584,5285,5061K90
28/03/20220,39%0,3384,9284,5984,5585,5772K163
25/03/2022-0,47%-0,4084,5985,8484,5685,84173K1.209
24/03/2022-0,04%-0,0384,9985,0284,5085,94157K682
23/03/2022-1,12%-0,9685,0286,2085,0286,70412K1.661
22/03/20220,66%0,5685,9885,7985,7085,9837K50
21/03/20220,04%0,0385,4285,3985,0185,8032K64
18/03/2022-0,30%-0,2685,3985,6784,9985,9483K60
17/03/2022-0,22%-0,1985,6585,8384,9585,85160K183
16/03/2022-0,30%-0,2685,8485,9985,7686,1443K49
15/03/2022-0,35%-0,3086,1085,9085,3786,10146K95
14/03/20220,47%0,4086,4086,4385,7286,5038K81
11/03/2022-0,20%-0,1786,0086,1986,0086,3959K44
10/03/2022-0,05%-0,0486,1786,1985,8586,2022K31
09/03/20220,62%0,5386,2185,7585,5086,4072K43
08/03/2022-0,88%-0,7685,6886,4485,0886,4497K182
07/03/2022-0,07%-0,0686,4486,7485,0086,75227K148
04/03/20220,12%0,1086,5086,9586,0586,9632K37
03/03/2022-1,13%-0,9986,4087,3986,0087,4073K87
02/03/20221,47%1,2787,3987,1586,2188,0041K28
25/02/20220,14%0,1286,1285,1585,0388,0066K227
24/02/2022-0,57%-0,4986,0086,0183,3788,20212K253
23/02/20220,10%0,0986,4986,4085,8186,9678K258
22/02/2022-0,10%-0,0986,4086,0085,5186,4666K234
21/02/2022-0,15%-0,1386,4986,6285,4686,62578K272
18/02/2022-1,01%-0,8886,6287,5086,0687,5049K239
17/02/20221,61%1,3987,5086,1286,0187,50274K246
16/02/2022-0,36%-0,3186,1186,0286,0287,49133K64
15/02/2022-0,15%-0,1386,4286,0085,9887,75223K113
14/02/2022-1,11%-0,9786,5585,6285,4987,30106K105
11/02/2022-0,69%-0,6187,5288,0986,1089,02347K627
10/02/20220,06%0,0588,1388,0787,2488,8896K110
09/02/20220,96%0,8488,0887,0086,5188,09150K84
08/02/2022-1,30%-1,1587,2488,5085,6588,85177K106
07/02/20221,91%1,6688,3986,5286,5188,5162K58
04/02/2022-0,36%-0,3186,7386,5286,5288,50130K194
03/02/2022-0,47%-0,4187,0487,4486,5888,61153K68
02/02/20220,48%0,4287,4588,7086,0088,70142K63
01/02/20220,85%0,7387,0386,1085,5088,00257K351
31/01/2022-1,17%-1,0286,3087,6986,0087,70224K133
28/01/2022-0,21%-0,1887,3287,3187,3088,50168K217
27/01/2022-1,19%-1,0587,5088,8586,9888,8557K64
26/01/2022-1,75%-1,5888,5589,0086,0089,00207K476
25/01/2022-0,02%-0,0290,1390,1589,1090,1594K41
24/01/20220,32%0,2990,1590,4989,7090,4987K42
21/01/20220,80%0,7189,8689,9989,1490,00200K90
20/01/2022-1,49%-1,3589,1590,4988,3090,50137K376
19/01/2022-0,54%-0,4990,5090,5088,0791,29238K89
18/01/20223,57%3,1490,9987,8487,8491,90123K79
17/01/2022-0,73%-0,6587,8588,5087,8589,3850K196
14/01/20220,49%0,4388,5088,0687,7488,8192K62
13/01/2022-0,49%-0,4388,0788,9687,0089,38127K136
12/01/20220,57%0,5088,5088,0086,5788,50196K62
11/01/20221,14%0,9988,0087,4587,4588,0177K43
10/01/20221,48%1,2787,0185,6185,6187,9042K42
07/01/2022-2,49%-2,1985,7487,5085,7489,3773K90
06/01/20221,10%0,9687,9387,4587,4587,96106K45
05/01/2022-1,56%-1,3886,9788,4985,5688,5099K108
04/01/20220,25%0,2288,3588,4988,3588,5046K33
03/01/20220,42%0,3788,1387,9087,8989,3431K43
30/12/20212,11%1,8187,7686,0085,9987,8226K43
29/12/20211,61%1,3685,9585,3985,3085,9663K76
28/12/20210,09%0,0884,5985,1884,5985,38153K112
27/12/20210,04%0,0384,5185,0084,5185,20133K94
23/12/2021-0,47%-0,4084,4884,0984,0984,8025K128
22/12/2021-0,12%-0,1084,8884,9883,8584,9883K65
21/12/2021-0,26%-0,2284,9885,0884,8085,08110K210
20/12/20210,92%0,7885,2084,3983,9585,2071K77
17/12/2021-0,32%-0,2784,4284,3983,5584,8958K69
16/12/2021-0,35%-0,3084,6985,1984,6985,2023K36
15/12/20210,87%0,7384,9985,2684,3685,278K21
14/12/2021-0,87%-0,7484,2684,0083,5084,9948K62
13/12/20211,80%1,5085,0083,5183,0585,00104K45
10/12/20210,60%0,5083,5083,9382,9083,9357K49
09/12/2021-0,30%-0,2583,0083,7983,0083,88152K35
08/12/20210,63%0,5283,2582,7082,7084,2052K24
07/12/2021-1,51%-1,2782,7384,4582,6584,97143K184
06/12/20211,33%1,1084,0082,9982,2284,47199K40
03/12/20210,12%0,1082,9082,7981,8283,00200K1.178
02/12/2021-0,83%-0,6982,8082,8081,5782,99175K863
01/12/2021-0,52%-0,4483,4983,9382,0784,93195K893
30/11/20211,54%1,2783,9383,3580,7684,48461K1.517
29/11/20210,45%0,3782,6682,4880,5083,00106K709
26/11/20211,04%0,8582,2981,4580,5082,29190K1.208
25/11/20210,89%0,7281,4480,0580,0381,45204K999
24/11/2021-0,31%-0,2580,7280,0680,0381,69128K615
23/11/2021-0,14%-0,1180,9781,1280,0081,1290K550
22/11/2021-0,01%-0,0181,0880,5180,0381,08277K1.051
19/11/20210,15%0,1281,0981,0178,0481,63516K722
18/11/2021-2,33%-1,9380,9782,5080,9582,8726K46
17/11/2021-0,35%-0,2982,9083,1980,6983,3640K46
16/11/2021-0,94%-0,7983,1983,4181,7683,9439K426
12/11/2021-0,07%-0,0683,9884,0083,6084,4337K61
11/11/20210,04%0,0384,0484,6682,0184,66126K78
10/11/2021-0,44%-0,3784,0185,0084,0185,00104K60
09/11/2021-0,73%-0,6284,3884,9784,3885,0071K40
08/11/20210,33%0,2885,0086,0984,3386,1046K49
05/11/20210,01%0,0184,7286,5484,7286,5414K31
04/11/2021-0,18%-0,1584,7184,8684,5186,7558K78
03/11/2021--84,8684,9884,5485,7134K68


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito