Cotação atual, histórico e gráfico do papel: MGEL4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações MGEL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,00%	0,00	13,99	13,99	13,67	13,99	52K	5
28/11/2023	2,27%	0,31	13,99	14,50	13,99	14,50	39K	7
27/11/2023	-4,07%	-0,58	13,68	13,70	13,68	13,70	3K	2
24/11/2023	1,49%	0,21	14,26	14,26	14,26	14,26	6K	4
22/11/2023	6,04%	0,80	14,05	13,18	13,12	14,85	288K	52
21/11/2023	-7,02%	-1,00	13,25	14,00	13,00	14,00	335K	72
20/11/2023	-3,26%	-0,48	14,25	14,67	14,25	14,67	40K	3
17/11/2023	-1,80%	-0,27	14,73	14,90	14,41	14,90	86K	35
16/11/2023	-0,33%	-0,05	15,00	15,00	15,00	15,00	38K	25
14/11/2023	-5,94%	-0,95	15,05	15,70	14,40	15,70	163K	48
09/11/2023	-5,88%	-1,00	16,00	16,11	16,00	16,39	56K	24

08/11/2023	0,00%	0,00	17,00	16,69	16,69	17,00	7K	4
06/11/2023	6,25%	1,00	17,00	16,64	16,64	17,00	93K	6
03/11/2023	0,95%	0,15	16,00	15,85	15,85	16,60	111K	17
01/11/2023	0,70%	0,11	15,85	15,64	14,79	15,85	69K	17
30/10/2023	3,55%	0,54	15,74	15,59	15,59	15,74	16K	6
27/10/2023	2,70%	0,40	15,20	15,09	15,09	15,59	12K	7
26/10/2023	-5,73%	-0,90	14,80	15,74	14,60	15,74	49K	14
25/10/2023	3,29%	0,50	15,70	15,38	15,38	15,84	14K	8
24/10/2023	1,67%	0,25	15,20	14,94	14,94	15,49	12K	7
23/10/2023	8,33%	1,15	14,95	12,81	12,81	14,95	106K	43
20/10/2023	2,76%	0,37	13,80	13,85	13,10	13,85	90K	26
19/10/2023	3,31%	0,43	13,43	13,12	13,00	13,69	147K	32
18/10/2023	-8,39%	-1,19	13,00	14,00	13,00	14,00	33K	16
17/10/2023	-5,40%	-0,81	14,19	14,05	14,05	14,70	33K	14
11/10/2023	0,00%	0,00	15,00	14,95	14,95	15,00	27K	3
10/10/2023	0,00%	0,00	15,00	15,00	15,00	15,00	3K	1
06/10/2023	0,67%	0,10	15,00	14,90	14,90	15,00	21K	3
05/10/2023	0,07%	0,01	14,90	14,89	14,89	14,90	7K	2
04/10/2023	-0,73%	-0,11	14,89	15,00	14,67	15,00	27K	6
03/10/2023	-5,66%	-0,90	15,00	15,00	15,00	15,00	8K	1
29/09/2023	1,34%	0,21	15,90	15,50	15,00	15,90	81K	8
28/09/2023	-0,70%	-0,11	15,69	15,50	15,50	15,80	60K	6
26/09/2023	1,94%	0,30	15,80	15,80	15,80	15,80	14K	3
25/09/2023	-3,12%	-0,50	15,50	16,60	15,50	16,60	52K	14
22/09/2023	-3,61%	-0,60	16,00	16,60	16,00	16,60	18K	7
20/09/2023	0,00%	0,00	16,60	16,60	16,60	16,60	37K	3
19/09/2023	0,48%	0,08	16,60	15,75	15,75	16,60	47K	7
18/09/2023	-0,42%	-0,07	16,52	15,59	15,50	16,52	33K	14
15/09/2023	6,28%	0,98	16,59	15,70	15,55	16,59	41K	12
13/09/2023	-2,44%	-0,39	15,61	15,55	15,55	15,65	9K	4
12/09/2023	-2,44%	-0,40	16,00	16,30	16,00	16,60	87K	5
08/09/2023	0,00%	0,00	16,40	15,40	15,40	17,00	57K	9
05/09/2023	0,12%	0,02	16,40	15,53	15,26	16,75	46K	12
01/09/2023	-2,21%	-0,37	16,38	16,38	16,38	16,38	3K	2
31/08/2023	0,30%	0,05	16,75	16,75	16,75	16,75	3K	1
30/08/2023	-1,76%	-0,30	16,70	16,70	16,70	16,70	2K	1
25/08/2023	3,41%	0,56	17,00	17,00	17,00	17,00	2K	1
24/08/2023	-0,48%	-0,08	16,44	16,44	16,43	16,44	112K	7
23/08/2023	0,12%	0,02	16,52	16,52	16,52	16,52	5K	2
22/08/2023	0,00%	0,00	16,50	16,50	16,50	16,50	21K	2
21/08/2023	0,00%	0,00	16,50	16,50	16,50	16,50	10K	6
18/08/2023	2,48%	0,40	16,50	16,50	16,49	16,50	8K	5
17/08/2023	-0,74%	-0,12	16,10	16,99	16,10	16,99	61K	14
16/08/2023	-10,83%	-1,97	16,22	18,19	16,20	18,19	94K	15
15/08/2023	-3,24%	-0,61	18,19	18,20	18,00	18,20	54K	8
11/08/2023	-0,21%	-0,04	18,80	18,80	18,80	18,80	2K	1
08/08/2023	-0,58%	-0,11	18,84	18,91	18,84	18,91	6K	3
07/08/2023	6,46%	1,15	18,95	17,80	17,80	18,95	73K	22
04/08/2023	1,71%	0,30	17,80	17,11	17,11	17,80	9K	5
03/08/2023	2,10%	0,36	17,50	17,20	16,21	17,50	35K	9
02/08/2023	0,12%	0,02	17,14	17,14	17,14	17,14	2K	1
01/08/2023	1,18%	0,20	17,12	17,12	17,12	17,12	3K	2
28/07/2023	5,75%	0,92	16,92	16,00	16,00	16,92	45K	8
27/07/2023	-4,71%	-0,79	16,00	16,01	16,00	16,01	10K	3
26/07/2023	-0,77%	-0,13	16,79	16,40	16,40	16,79	5K	3
25/07/2023	2,42%	0,40	16,92	16,53	16,40	16,92	46K	11
24/07/2023	-2,36%	-0,40	16,52	16,52	16,52	16,52	2K	1
21/07/2023	-3,81%	-0,67	16,92	17,50	16,53	17,58	26K	10
20/07/2023	4,39%	0,74	17,59	16,90	16,90	17,59	7K	3
19/07/2023	1,81%	0,30	16,85	16,50	16,50	16,85	17K	2
18/07/2023	-0,66%	-0,11	16,55	16,55	16,55	16,55	2K	1
17/07/2023	-3,87%	-0,67	16,66	16,60	16,60	16,66	3K	2
11/07/2023	1,94%	0,33	17,33	16,44	16,44	17,33	23K	10
10/07/2023	-5,03%	-0,90	17,00	17,91	17,00	17,91	24K	7
07/07/2023	-0,44%	-0,08	17,90	17,98	17,50	17,98	32K	9
04/07/2023	0,00%	0,00	17,98	17,98	17,96	17,98	9K	4
30/06/2023	2,74%	0,48	17,98	17,52	17,52	18,00	23K	3
29/06/2023	-3,31%	-0,60	17,50	18,05	17,50	18,10	193K	5
28/06/2023	-0,44%	-0,08	18,10	17,01	17,01	18,18	7K	3
23/06/2023	8,21%	1,38	18,18	16,80	16,16	18,18	15K	6
21/06/2023	-3,45%	-0,60	16,80	17,15	16,80	17,15	39K	4
20/06/2023	0,00%	0,00	17,40	17,40	17,40	17,40	21K	1
19/06/2023	0,00%	0,00	17,40	17,40	17,40	17,50	54K	4
16/06/2023	-2,79%	-0,50	17,40	17,40	17,40	17,40	40K	4
15/06/2023	-1,65%	-0,30	17,90	17,40	17,40	17,90	14K	5
13/06/2023	0,00%	0,00	18,20	17,98	17,98	18,20	9K	4
12/06/2023	-1,73%	-0,32	18,20	17,50	17,50	18,20	5K	3
09/06/2023	8,94%	1,52	18,52	17,33	17,33	18,52	9K	4
07/06/2023	-5,24%	-0,94	17,00	19,00	17,00	19,00	63K	23
06/06/2023	20,00%	2,99	17,94	14,95	14,95	17,98	52K	15
05/06/2023	3,10%	0,45	14,95	14,99	14,85	15,00	52K	10
02/06/2023	3,57%	0,50	14,50	14,37	14,37	14,80	57K	10
01/06/2023	1,45%	0,20	14,00	13,80	13,80	14,00	126K	5
31/05/2023	0,44%	0,06	13,80	13,80	13,80	13,80	14K	2
30/05/2023	1,03%	0,14	13,74	13,60	13,50	14,92	36K	6
26/05/2023	-2,86%	-0,40	13,60	13,60	13,60	13,60	1K	1
25/05/2023	-2,10%	-0,30	14,00	14,01	14,00	14,01	7K	4
24/05/2023	-0,35%	-0,05	14,30	14,20	14,20	14,30	3K	2
23/05/2023	0,35%	0,05	14,35	14,35	14,35	14,35	17K	12
22/05/2023	0,70%	0,10	14,30	14,10	14,10	14,30	21K	6
19/05/2023	0,00%	0,00	14,20	14,20	14,19	14,21	47K	18
18/05/2023	-0,07%	-0,01	14,20	14,20	14,20	14,20	1K	1
17/05/2023	0,07%	0,01	14,21	14,21	14,21	14,21	6K	1
16/05/2023	-4,38%	-0,65	14,20	14,01	14,00	14,20	61K	8
15/05/2023	6,07%	0,85	14,85	13,99	13,99	14,85	10K	7
12/05/2023	0,00%	0,00	14,00	14,00	14,00	14,00	4K	3
11/05/2023	0,00%	0,00	14,00	13,10	13,10	14,00	69K	21
10/05/2023	0,07%	0,01	14,00	13,99	13,99	14,00	31K	15
09/05/2023	-0,07%	-0,01	13,99	13,99	13,99	14,00	6K	4
08/05/2023	0,36%	0,05	14,00	13,95	13,95	14,00	21K	5
05/05/2023	0,00%	0,00	13,95	13,95	13,95	13,95	1K	1
03/05/2023	3,33%	0,45	13,95	14,14	13,95	14,15	113K	7
02/05/2023	-3,43%	-0,48	13,50	13,50	13,50	13,50	1K	1
28/04/2023	-1,27%	-0,18	13,98	13,97	13,97	13,98	3K	2
27/04/2023	0,93%	0,13	14,16	14,05	14,05	14,16	31K	8
25/04/2023	0,21%	0,03	14,03	14,05	13,30	14,05	203K	33
24/04/2023	-0,85%	-0,12	14,00	14,15	14,00	14,20	79K	20
20/04/2023	0,14%	0,02	14,12	14,10	14,10	14,13	8K	3
19/04/2023	3,68%	0,50	14,10	13,40	12,81	14,10	211K	28
18/04/2023	-2,86%	-0,40	13,60	13,00	12,80	13,60	157K	19
17/04/2023	7,69%	1,00	14,00	13,20	13,20	14,00	18K	10
14/04/2023	4,00%	0,50	13,00	12,99	12,51	13,20	34K	8
13/04/2023	0,00%	0,00	12,50	12,50	12,50	12,50	14K	1
11/04/2023	-2,95%	-0,38	12,50	12,50	12,30	12,50	31K	4
10/04/2023	3,87%	0,48	12,88	12,10	11,99	12,88	55K	7
06/04/2023	0,00%	0,00	12,40	12,40	12,40	12,40	1K	1
05/04/2023	0,57%	0,07	12,40	12,40	12,40	12,40	73K	1
04/04/2023	-8,46%	-1,14	12,33	12,30	12,30	12,50	30K	14
31/03/2023	4,42%	0,57	13,47	13,00	13,00	13,47	4K	3
30/03/2023	-0,77%	-0,10	12,90	12,90	12,90	12,90	63K	1
29/03/2023	-0,46%	-0,06	13,00	13,00	13,00	13,00	3K	1
28/03/2023	0,00%	0,00	13,06	13,06	13,06	13,06	10K	2
27/03/2023	-	-	13,06	13,06	13,06	13,06	1K	1

Date,Open,High,Low,Close,Volume
29-Nov-23,13.99,13.99,13.67,13.99,51644
28-Nov-23,14.50,14.50,13.99,13.99,39479
27-Nov-23,13.70,13.70,13.68,13.68,2738
24-Nov-23,14.26,14.26,14.26,14.26,5704
22-Nov-23,13.18,14.85,13.12,14.05,287943
21-Nov-23,14.00,14.00,13.00,13.25,335044
20-Nov-23,14.67,14.67,14.25,14.25,39567
17-Nov-23,14.90,14.90,14.41,14.73,86242
16-Nov-23,15.00,15.00,15.00,15.00,37500
14-Nov-23,15.70,15.70,14.40,15.05,163159
09-Nov-23,16.11,16.39,16.00,16.00,56436
08-Nov-23,16.69,17.00,16.69,17.00,6727
06-Nov-23,16.64,17.00,16.64,17.00,93428
03-Nov-23,15.85,16.60,15.85,16.00,111279
01-Nov-23,15.64,15.85,14.79,15.85,69472
30-Oct-23,15.59,15.74,15.59,15.74,15625
27-Oct-23,15.09,15.59,15.09,15.20,12214
26-Oct-23,15.74,15.74,14.60,14.80,48794
25-Oct-23,15.38,15.84,15.38,15.70,14129
24-Oct-23,14.94,15.49,14.94,15.20,12221
23-Oct-23,12.81,14.95,12.81,14.95,106005
20-Oct-23,13.85,13.85,13.10,13.80,90258
19-Oct-23,13.12,13.69,13.00,13.43,147016
18-Oct-23,14.00,14.00,13.00,13.00,33366
17-Oct-23,14.05,14.70,14.05,14.19,32675
11-Oct-23,14.95,15.00,14.95,15.00,26920
10-Oct-23,15.00,15.00,15.00,15.00,3000
06-Oct-23,14.90,15.00,14.90,15.00,20980
05-Oct-23,14.89,14.90,14.89,14.90,7447
04-Oct-23,15.00,15.00,14.67,14.89,26594
03-Oct-23,15.00,15.00,15.00,15.00,7500
29-Sep-23,15.50,15.90,15.00,15.90,81188
28-Sep-23,15.50,15.80,15.50,15.69,59575
26-Sep-23,15.80,15.80,15.80,15.80,14220
25-Sep-23,16.60,16.60,15.50,15.50,52014
22-Sep-23,16.60,16.60,16.00,16.00,17899
20-Sep-23,16.60,16.60,16.60,16.60,36520
19-Sep-23,15.75,16.60,15.75,16.60,46574
18-Sep-23,15.59,16.52,15.50,16.52,33311
15-Sep-23,15.70,16.59,15.55,16.59,40991
13-Sep-23,15.55,15.65,15.55,15.61,9371
12-Sep-23,16.30,16.60,16.00,16.00,86600
08-Sep-23,15.40,17.00,15.40,16.40,56960
05-Sep-23,15.53,16.75,15.26,16.40,46451
01-Sep-23,16.38,16.38,16.38,16.38,3276
31-Aug-23,16.75,16.75,16.75,16.75,3350
30-Aug-23,16.70,16.70,16.70,16.70,1670
25-Aug-23,17.00,17.00,17.00,17.00,1700
24-Aug-23,16.44,16.44,16.43,16.44,111741
23-Aug-23,16.52,16.52,16.52,16.52,4956
22-Aug-23,16.50,16.50,16.50,16.50,21450
21-Aug-23,16.50,16.50,16.50,16.50,9900
18-Aug-23,16.50,16.50,16.49,16.50,8249
17-Aug-23,16.99,16.99,16.10,16.10,61413
16-Aug-23,18.19,18.19,16.20,16.22,94249
15-Aug-23,18.20,18.20,18.00,18.19,54425
11-Aug-23,18.80,18.80,18.80,18.80,1880
08-Aug-23,18.91,18.91,18.84,18.84,5666
07-Aug-23,17.80,18.95,17.80,18.95,73158
04-Aug-23,17.11,17.80,17.11,17.80,8769
03-Aug-23,17.20,17.50,16.21,17.50,34508
02-Aug-23,17.14,17.14,17.14,17.14,1714
01-Aug-23,17.12,17.12,17.12,17.12,3424
28-Jul-23,16.00,16.92,16.00,16.92,45051
27-Jul-23,16.01,16.01,16.00,16.00,9605
26-Jul-23,16.40,16.79,16.40,16.79,4998
25-Jul-23,16.53,16.92,16.40,16.92,46014
24-Jul-23,16.52,16.52,16.52,16.52,1652
21-Jul-23,17.50,17.58,16.53,16.92,25579
20-Jul-23,16.90,17.59,16.90,17.59,6908
19-Jul-23,16.50,16.85,16.50,16.85,16535
18-Jul-23,16.55,16.55,16.55,16.55,1655
17-Jul-23,16.60,16.66,16.60,16.66,3326
11-Jul-23,16.44,17.33,16.44,17.33,23474
10-Jul-23,17.91,17.91,17.00,17.00,24351
07-Jul-23,17.98,17.98,17.50,17.90,31732
04-Jul-23,17.98,17.98,17.96,17.98,8985
30-Jun-23,17.52,18.00,17.52,17.98,23252
29-Jun-23,18.05,18.10,17.50,17.50,193285
28-Jun-23,17.01,18.18,17.01,18.10,7139
23-Jun-23,16.80,18.18,16.16,18.18,15015
21-Jun-23,17.15,17.15,16.80,16.80,38737
20-Jun-23,17.40,17.40,17.40,17.40,20880
19-Jun-23,17.40,17.50,17.40,17.40,53950
16-Jun-23,17.40,17.40,17.40,17.40,40020
15-Jun-23,17.40,17.90,17.40,17.90,14070
13-Jun-23,17.98,18.20,17.98,18.20,9077
12-Jun-23,17.50,18.20,17.50,18.20,5390
09-Jun-23,17.33,18.52,17.33,18.52,9140
07-Jun-23,19.00,19.00,17.00,17.00,62793
06-Jun-23,14.95,17.98,14.95,17.94,52224
05-Jun-23,14.99,15.00,14.85,14.95,52377
02-Jun-23,14.37,14.80,14.37,14.50,56664
01-Jun-23,13.80,14.00,13.80,14.00,125740
31-May-23,13.80,13.80,13.80,13.80,13800
30-May-23,13.60,14.92,13.50,13.74,35512
26-May-23,13.60,13.60,13.60,13.60,1360
25-May-23,14.01,14.01,14.00,14.00,7001
24-May-23,14.20,14.30,14.20,14.30,2850
23-May-23,14.35,14.35,14.35,14.35,17220
22-May-23,14.10,14.30,14.10,14.30,21415
19-May-23,14.20,14.21,14.19,14.20,46856
18-May-23,14.20,14.20,14.20,14.20,1420
17-May-23,14.21,14.21,14.21,14.21,5684
16-May-23,14.01,14.20,14.00,14.20,60620
15-May-23,13.99,14.85,13.99,14.85,9934
12-May-23,14.00,14.00,14.00,14.00,4200
11-May-23,13.10,14.00,13.10,14.00,68689
10-May-23,13.99,14.00,13.99,14.00,30792
09-May-23,13.99,14.00,13.99,13.99,5598
08-May-23,13.95,14.00,13.95,14.00,20990
05-May-23,13.95,13.95,13.95,13.95,1395
03-May-23,14.14,14.15,13.95,13.95,113431
02-May-23,13.50,13.50,13.50,13.50,1350
28-Apr-23,13.97,13.98,13.97,13.98,2795
27-Apr-23,14.05,14.16,14.05,14.16,30932
25-Apr-23,14.05,14.05,13.30,14.03,202884
24-Apr-23,14.15,14.20,14.00,14.00,79138
20-Apr-23,14.10,14.13,14.10,14.12,8468
19-Apr-23,13.40,14.10,12.81,14.10,211088
18-Apr-23,13.00,13.60,12.80,13.60,156719
17-Apr-23,13.20,14.00,13.20,14.00,17604
14-Apr-23,12.99,13.20,12.51,13.00,33928
13-Apr-23,12.50,12.50,12.50,12.50,13750
11-Apr-23,12.50,12.50,12.30,12.50,31192
10-Apr-23,12.10,12.88,11.99,12.88,55387
06-Apr-23,12.40,12.40,12.40,12.40,1240
05-Apr-23,12.40,12.40,12.40,12.40,73160
04-Apr-23,12.30,12.50,12.30,12.33,29595
31-Mar-23,13.00,13.47,13.00,13.47,3994
30-Mar-23,12.90,12.90,12.90,12.90,63210
29-Mar-23,13.00,13.00,13.00,13.00,2600
28-Mar-23,13.06,13.06,13.06,13.06,10448
27-Mar-23,13.06,13.06,13.06,13.06,1306

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MGEL4