ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
01/08/20231,51%0,149,409,309,229,48923K939
31/07/2023-0,32%-0,039,269,309,169,30471K650
28/07/20232,09%0,199,299,269,169,30178K362
27/07/2023-89,47%-77,289,109,189,009,37257K574
26/07/2023-0,80%-0,7086,3887,0886,1087,18280K502
25/07/2023-0,13%-0,1187,0887,1586,9087,30341K170
24/07/2023-0,84%-0,7487,1987,9387,1587,93326K163
21/07/2023-0,08%-0,0787,9387,9987,4888,00200K100
20/07/20230,98%0,8588,0087,1587,1588,03220K73
19/07/20230,66%0,5787,1587,4186,6288,03238K201
18/07/2023-0,37%-0,3286,5887,1686,5887,30132K233
17/07/20230,05%0,0486,9086,9986,8087,65162K103
14/07/2023-1,27%-1,1286,8686,9086,4487,70110K78
13/07/20230,09%0,0887,9887,9087,8288,1765K45
12/07/20230,11%0,1087,9087,6087,2587,90118K56
11/07/20230,34%0,3087,8087,5087,3888,1765K62
10/07/20230,00%0,0087,5087,0687,0687,5022K35
07/07/20230,92%0,8087,5087,9386,7987,9346K32
06/07/2023-1,48%-1,3086,7087,9586,0288,74426K236
05/07/20230,54%0,4788,0087,5387,4388,22308K85
04/07/20231,19%1,0387,5386,1786,1788,02451K162
03/07/20230,97%0,8386,5085,8885,8887,00481K689
30/06/20232,62%2,1985,6783,9883,9786,14987K3.017
29/06/20230,43%0,3683,4883,1283,1283,99273K542
28/06/20231,00%0,8283,1282,3981,8183,81667K1.153
27/06/2023-0,78%-0,6582,3082,9581,9282,95166K776
26/06/20230,52%0,4382,9582,5282,3083,00267K559
23/06/20230,11%0,0982,5281,9281,9282,70299K537
22/06/2023-0,28%-0,2382,4382,7981,9083,80178K585
21/06/20230,49%0,4082,6682,4282,2083,99970K793
20/06/20230,35%0,2982,2682,0081,5382,93317K632
19/06/2023-0,62%-0,5181,9781,5781,5082,44260K683
16/06/2023-0,90%-0,7582,4883,0081,0083,04894K1.278
15/06/2023-0,22%-0,1883,2382,4582,0283,60238K640
14/06/20230,79%0,6583,4182,7682,7683,91128K585
13/06/2023-0,36%-0,3082,7683,0682,7583,29128K573
12/06/20230,05%0,0483,0684,0082,5384,00134K560
09/06/20230,91%0,7583,0282,5082,5083,30136K560
07/06/20230,43%0,3582,2782,4981,0682,49147K593
06/06/20230,20%0,1681,9282,7481,3082,74152K948
05/06/20230,68%0,5581,7681,3481,0082,77215K654
02/06/2023-0,33%-0,2781,2181,5180,5581,71139K581
01/06/20230,42%0,3481,4881,1480,4081,70352K695
31/05/20230,46%0,3781,1480,7680,2681,50300K694
30/05/20230,21%0,1780,7780,9880,2681,28159K688
29/05/2023-0,32%-0,2680,6081,9580,3082,41423K701
26/05/2023-0,52%-0,4280,8681,9680,1181,96378K968
25/05/2023-0,26%-0,2181,2881,4881,0181,82114K652
24/05/2023-0,91%-0,7581,4982,0281,0482,19178K842
23/05/2023-0,22%-0,1882,2482,4881,9082,75240K984
22/05/20231,27%1,0382,4282,4781,4382,4856K273
19/05/20231,14%0,9281,3981,4481,2682,67196K99
18/05/2023-0,89%-0,7280,4781,3079,8581,3189K334
17/05/2023-0,36%-0,2981,1981,4879,9182,77500K919
16/05/20231,95%1,5681,4880,1779,6982,79210K576
15/05/2023-0,39%-0,3179,9279,2377,4979,94413K354
12/05/20230,21%0,1780,2380,2979,1480,29325K280
11/05/20230,09%0,0780,0679,9579,3980,15659K1.082
10/05/20230,04%0,0379,9980,4878,8080,48170K174
09/05/20230,01%0,0179,9679,9579,5480,3195K71
08/05/20230,20%0,1679,9579,7079,5980,49230K225
05/05/20230,67%0,5379,7979,8979,6079,8993K64
04/05/2023-0,55%-0,4479,2679,6078,0279,60118K120
03/05/20230,06%0,0579,7079,6579,6279,8919K33
02/05/20230,04%0,0379,6580,0078,0680,00311K286
28/04/20232,16%1,6879,6278,6878,6879,90274K157
27/04/20230,31%0,2477,9478,5477,7278,69127K92
26/04/20230,66%0,5177,7077,1876,4378,15559K388
25/04/2023-0,04%-0,0377,1977,2675,0877,26575K547
24/04/2023-0,10%-0,0877,2277,2577,0078,40135K143
20/04/20230,14%0,1177,3077,8877,2677,8825K37
19/04/20230,09%0,0777,1977,3077,1078,25150K126
18/04/2023-0,85%-0,6677,1278,0476,2478,04214K153
17/04/2023-1,67%-1,3277,7878,2177,6178,70260K107
14/04/2023-0,10%-0,0879,1078,9578,9579,1893K40
13/04/20230,05%0,0479,1879,1478,1979,59119K62
12/04/20230,57%0,4579,1478,4277,2379,14480K296
11/04/20230,09%0,0778,6978,6277,2179,38223K155
10/04/20230,31%0,2478,6278,3678,3079,43118K116
06/04/2023-0,37%-0,2978,3879,4978,0479,4987K57
05/04/20230,83%0,6578,6778,1078,0079,49144K103
04/04/2023-3,19%-2,5778,0280,5977,2080,59612K304
03/04/20231,77%1,4080,5979,2978,2081,29333K170
31/03/2023-0,21%-0,1779,1979,3678,5080,06113K318
30/03/2023-0,74%-0,5979,3680,0779,0080,07162K71
29/03/20230,59%0,4779,9580,0779,0180,07191K107
28/03/2023-0,04%-0,0379,4879,0078,8880,4066K78
27/03/2023-0,40%-0,3279,5179,8478,7681,40220K105
24/03/2023-0,50%-0,4079,8379,4279,4081,00146K79
23/03/20230,15%0,1280,2381,4980,2381,4955K53
22/03/20230,48%0,3880,1181,4079,7081,40101K74
21/03/20230,29%0,2379,7379,9279,5280,70203K167
20/03/20230,39%0,3179,5079,1979,1879,9297K42
17/03/2023-0,33%-0,2679,1979,7278,3580,0094K44
16/03/2023-0,66%-0,5379,4579,9879,0081,50110K88
15/03/20232,79%2,1779,9878,0078,0081,75250K210
14/03/2023-1,13%-0,8977,8177,8077,2678,18151K137
13/03/2023-0,94%-0,7578,7079,3077,6179,85389K228
10/03/20230,44%0,3579,4579,1079,0981,60451K197
09/03/2023-1,17%-0,9479,1080,0578,1680,06148K126
08/03/2023-0,69%-0,5680,0480,3780,0280,9149K58
07/03/20230,16%0,1380,6080,4580,2582,77515K485
06/03/2023-0,64%-0,5280,4780,8179,2580,85186K100
03/03/20230,97%0,7880,9980,2080,2082,70253K145
02/03/2023-0,21%-0,1780,2180,3779,8881,99151K112
01/03/2023-0,26%-0,2180,3880,0579,1180,64147K125
28/02/20230,00%0,0080,5980,5879,6582,50142K98
27/02/20230,51%0,4180,5980,8979,4180,89106K114
24/02/20230,74%0,5980,1879,9179,8080,98121K132
23/02/20230,44%0,3579,5979,2578,7580,87197K249
22/02/20230,65%0,5179,2478,7378,4679,5031K57
17/02/20231,00%0,7878,7378,5978,0779,89267K174
16/02/20230,39%0,3077,9578,4977,2878,49119K142
15/02/2023-0,67%-0,5277,6578,1776,3678,17144K179
14/02/2023-1,18%-0,9378,1778,2576,0079,00163K211
13/02/2023-0,47%-0,3779,1079,4678,5279,4695K155
10/02/20230,04%0,0379,4779,7978,9179,7995K74
09/02/20230,18%0,1479,4479,3079,0079,8832K49
08/02/20230,24%0,1979,3079,3379,1279,338K31
07/02/20230,58%0,4679,1178,6678,6179,2038K46
06/02/20230,19%0,1578,6578,5178,5079,2327K59
03/02/2023-0,13%-0,1078,5078,6178,5079,33102K96
02/02/20230,52%0,4178,6078,2578,2579,2440K50
01/02/2023-0,13%-0,1078,1978,3077,5078,3098K132
31/01/2023-0,05%-0,0478,2978,3378,0578,4041K82
30/01/2023-1,48%-1,1878,3379,6178,0179,61160K258
27/01/20230,52%0,4179,5179,1078,8079,6122K72
26/01/2023-0,64%-0,5179,1079,6178,8079,6159K65
25/01/20230,24%0,1979,6179,3978,8979,6137K59
24/01/20231,21%0,9579,4278,4978,0179,42100K143
23/01/20230,04%0,0378,4778,5078,0278,5071K106
20/01/20230,56%0,4478,4478,7078,0079,1052K67
19/01/20230,01%0,0178,0078,5777,9978,5950K82
18/01/2023--77,9978,0477,9978,5367K285


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito