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
23/07/2021-1,51%-1,4091,5793,4591,5593,45273K405
22/07/20210,10%0,0992,9793,7590,8093,99321K238
21/07/2021-1,71%-1,6292,8894,5092,8794,50159K48
20/07/2021-0,32%-0,3094,5094,9093,3594,9068K131
19/07/2021-0,67%-0,6494,8094,5194,2094,80292K105
16/07/20210,98%0,9395,4494,5194,2595,46173K229
15/07/20210,41%0,3994,5193,6193,6195,0696K196
14/07/20210,57%0,5394,1294,0493,9894,94226K354
13/07/20210,43%0,4093,5993,1993,1194,05111K112
12/07/20211,29%1,1993,1992,5892,2893,1924K48
08/07/20211,03%0,9492,0092,0192,0092,619K18
07/07/2021-1,86%-1,7391,0692,7990,9093,0983K80
06/07/20212,08%1,8992,7993,0991,2593,196K20
05/07/2021-1,62%-1,5090,9093,2890,9093,2927K35
02/07/20210,43%0,4092,4092,7592,3493,4828K49
01/07/20211,07%0,9792,0091,0391,0392,0047K27
30/06/20210,98%0,8891,0390,5890,0091,5084K49
29/06/20210,16%0,1490,1589,6089,5090,90148K540
28/06/2021-1,52%-1,3990,0191,1189,5091,1164K60
25/06/2021-0,33%-0,3091,4092,7988,0192,79269K147
24/06/2021-1,40%-1,3091,7092,0391,5794,00183K958
23/06/20210,01%0,0193,0093,0091,2093,87170K702
22/06/2021-1,07%-1,0192,9995,0090,5595,00481K1.096
21/06/2021-1,05%-1,0094,0095,0094,0095,00113K510
18/06/20210,21%0,2095,0094,9094,9095,0079K43
17/06/2021-2,37%-2,3094,8097,5094,5097,69453K543
16/06/2021-0,10%-0,1097,1097,2097,0097,99116K61
15/06/2021-1,96%-1,9497,2097,2697,1298,00163K100
14/06/20210,12%0,1299,1499,3698,9599,3683K59
11/06/2021-0,40%-0,4099,0299,4298,1199,4259K59
10/06/20210,00%0,0099,4299,4299,3199,4236K15
09/06/20210,54%0,5399,4298,8998,7099,42149K44
08/06/2021-0,31%-0,3198,8999,2098,3199,4262K52
07/06/20210,21%0,2199,2099,0098,9999,40124K53
04/06/2021-0,31%-0,3198,9999,3998,5099,4268K50
02/06/20210,05%0,0599,3099,2598,9099,4187K49
01/06/20210,00%0,0099,2599,2598,9099,2545K70
31/05/20210,01%0,0199,2598,8798,8099,25195K130
28/05/20211,21%1,1999,2498,0597,8599,3581K58
27/05/2021-0,25%-0,2598,0598,3197,0399,24107K775
26/05/2021-0,71%-0,7098,3098,9498,1898,9715K17
25/05/20210,01%0,0199,0099,0098,0099,4039K36
24/05/20210,70%0,6998,9998,2997,1998,9988K46
21/05/2021-1,16%-1,1598,3099,4498,0099,44142K77
20/05/2021-0,43%-0,4399,4599,7198,9199,7117K41
19/05/2021-0,10%-0,1099,8899,9798,01100,0272K39
18/05/20210,18%0,1899,98100,0899,40100,0945K36
17/05/2021-0,20%-0,2099,80100,5099,75100,50131K73
14/05/2021-0,19%-0,19100,0099,2999,29100,4897K46
13/05/20210,03%0,03100,19100,1799,61100,19140K42
12/05/2021-0,03%-0,03100,16100,1999,50100,1947K189
11/05/20210,20%0,20100,1999,4899,42100,19353K1.472
10/05/20210,09%0,0999,9998,6898,1799,99129K162
07/05/2021-0,10%-0,1099,90100,0098,57100,19591K121
06/05/20210,50%0,50100,0099,4699,43100,20209K442
05/05/2021-0,48%-0,4899,5099,9896,99100,005M569
04/05/2021-0,02%-0,0299,98100,0099,98100,49166K93
03/05/20210,00%0,00100,00100,2099,98101,00110K62
30/04/20210,50%0,50100,00100,2299,92100,25126K42
29/04/2021-0,70%-0,7099,50100,5399,50101,01110K178
28/04/2021-0,30%-0,30100,20100,51100,00101,72214K771
27/04/2021-0,50%-0,50100,50100,70100,00100,702M142
26/04/2021-0,88%-0,90101,00101,80100,06101,80652K474
23/04/2021-0,10%-0,10101,90101,07100,95102,00348K227
22/04/20211,01%1,02102,00101,56100,50102,00145K80
20/04/2021-1,00%-1,02100,98100,75100,47102,00208K255
19/04/20210,00%0,00102,00101,0099,90106,61762K1.352
16/04/20211,50%1,51102,00101,59100,40102,01306K83
15/04/2021-1,47%-1,50100,49101,00100,49101,38275K281
14/04/2021-0,01%-0,01101,99102,00100,85102,00219K464
13/04/20210,00%0,00102,00102,00101,00102,00194K280
12/04/2021-0,41%-0,42102,00102,47101,00102,47320K122
09/04/2021-0,02%-0,02102,42101,27100,81102,42155K86
08/04/20210,00%0,00102,44102,43100,87102,44215K214
07/04/20210,43%0,44102,44102,00100,73102,4473K107
06/04/20210,00%0,00102,00101,99100,07102,00101K165
05/04/2021-0,87%-0,90102,00102,90101,49102,9022K163
01/04/20210,40%0,41102,90101,50100,00102,90310K348
31/03/20210,49%0,50102,49101,9999,60102,50939K1.082
30/03/2021-0,11%-0,11101,99100,5299,55101,99221K350
29/03/20210,10%0,10102,10102,94100,01102,94799K317
26/03/2021-1,92%-2,00102,00101,34101,34103,9843K65
25/03/20211,17%1,20104,00104,80101,00104,80236K43
24/03/2021-0,18%-0,19102,80102,99102,59103,20159K16
23/03/20210,00%0,00102,9999,0099,00102,99517K11
22/03/20210,49%0,50102,99103,20102,99103,2010K4
19/03/2021-0,40%-0,41102,49102,41100,00103,2735K20
17/03/20210,05%0,05102,90100,0098,61103,01222K57
16/03/2021-0,14%-0,14102,85102,98101,00102,9954K17
15/03/2021-0,01%-0,01102,99102,98101,99102,9961K58
12/03/20211,99%2,01103,0099,5098,99103,00261K74
11/03/20211,96%1,94100,9999,4999,15100,9940K19
10/03/2021-0,45%-0,4599,0599,0099,0099,053962
09/03/2021-0,50%-0,5099,5099,9999,50100,002993
08/03/20211,47%1,45100,0099,8097,01100,0549K32
05/03/2021-0,23%-0,2398,5599,0198,0099,60556K135
04/03/20210,46%0,4598,7899,0098,3199,0039K12
03/03/2021-1,47%-1,4798,33100,1098,29100,1075K46
02/03/20210,81%0,8099,8099,9598,0099,9538K16
01/03/20211,00%0,9899,0098,0497,07100,00604K2.544
26/02/20210,75%0,7398,0298,0097,50105,00724K1.703
25/02/20210,26%0,2597,2997,9197,2998,01258K772
23/02/2021-0,78%-0,7697,0497,0097,0097,9224K13
22/02/2021-0,20%-0,2097,8097,0097,0098,15245K40
19/02/2021-0,56%-0,5598,0098,7097,0098,70105K26
18/02/20210,88%0,8698,5597,5597,4598,856K12
17/02/2021-1,32%-1,3197,6999,2997,5799,305K17
12/02/20210,10%0,1099,0096,7096,7099,9941K47
11/02/20212,81%2,7098,9097,4797,4798,90502K188
10/02/2021-0,31%-0,3096,2096,2196,1596,7057K22
09/02/20210,26%0,2596,5096,3196,3096,504K5
08/02/20210,22%0,2196,2596,0596,0397,785M591
05/02/2021-0,08%-0,0896,0496,1296,0496,5021K12
04/02/2021-1,92%-1,8896,1296,0996,0697,5032K28
03/02/20210,00%0,0098,0097,8996,4298,5054K173
02/02/2021-0,99%-0,9898,0096,1196,0598,005K6
01/02/20211,78%1,7398,9896,0196,0099,0061K15
29/01/20211,25%1,2097,2596,0596,0097,2554K112
28/01/2021-4,04%-4,0496,0594,0692,00100,50492K87
27/01/20212,66%2,59100,0997,4997,35102,5068K215
26/01/20214,83%4,4997,5093,7093,2297,504M407
22/01/20210,04%0,0493,0193,0492,9896,004M166
21/01/2021-1,87%-1,7792,9793,7192,9594,65109K179
20/01/20210,77%0,7294,7494,0593,0394,90114K195
19/01/20211,28%1,1994,0294,3892,6094,3850K20
18/01/2021-1,54%-1,4592,8393,1092,5094,7639K157
15/01/2021-0,02%-0,0294,2894,0592,4894,30125K173
14/01/20211,29%1,2094,3093,1192,5294,3051K172
13/01/2021-0,96%-0,9093,1095,1393,0495,1331K143
12/01/2021-1,05%-1,0094,0094,8193,9994,8139K85
11/01/2021-1,04%-1,0095,0095,0194,7595,62201K114
08/01/20210,53%0,5196,0096,0094,3196,0071K18
07/01/2021-0,55%-0,5395,4995,2595,0096,49160K80
06/01/2021--96,0297,0096,0297,00142K148


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito