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
05/08/2021	-1,59%	-0,38	23,50	23,00	22,40	23,50	55K	14
03/08/2021	-0,04%	-0,01	23,88	23,90	23,49	23,90	498K	37
02/08/2021	-0,08%	-0,02	23,89	23,00	22,60	23,89	78K	21
30/07/2021	-1,60%	-0,39	23,91	23,60	23,23	23,91	54K	17
29/07/2021	-2,02%	-0,50	24,30	24,85	23,35	24,85	176K	30
28/07/2021	-1,20%	-0,30	24,80	24,80	24,80	24,80	67K	7
27/07/2021	-4,24%	-1,11	25,10	25,05	24,84	26,00	233K	18
26/07/2021	0,42%	0,11	26,21	26,61	25,90	28,00	204K	44
23/07/2021	1,95%	0,50	26,10	25,65	25,56	26,10	80K	11
22/07/2021	1,79%	0,45	25,60	24,89	24,50	25,60	134K	20
21/07/2021	-1,37%	-0,35	25,15	25,49	24,80	25,50	270K	60

20/07/2021	13,33%	3,00	25,50	24,90	24,90	26,00	1M	293
19/07/2021	-6,25%	-1,50	22,50	23,89	21,51	23,89	40K	13
16/07/2021	-0,21%	-0,05	24,00	22,99	22,70	24,98	58K	14
15/07/2021	-1,31%	-0,32	24,05	22,90	22,71	24,05	23K	8
14/07/2021	-1,73%	-0,43	24,37	24,99	23,00	26,50	372K	86
13/07/2021	10,22%	2,30	24,80	23,09	23,09	25,00	656K	130
12/07/2021	4,12%	0,89	22,50	21,00	21,00	23,25	610K	86
07/07/2021	10,03%	1,97	21,61	19,82	19,82	21,61	66K	7
06/07/2021	0,00%	0,00	19,64	19,63	19,57	19,65	24K	8
05/07/2021	2,03%	0,39	19,64	19,61	19,58	19,96	73K	19
02/07/2021	1,58%	0,30	19,25	19,15	18,66	19,25	93K	25
01/07/2021	-2,07%	-0,40	18,95	19,20	18,90	19,20	133K	33
30/06/2021	0,78%	0,15	19,35	19,30	19,30	19,80	128K	37
29/06/2021	-4,14%	-0,83	19,20	19,01	19,01	20,79	709K	69
28/06/2021	-4,62%	-0,97	20,03	19,55	19,55	21,67	111K	27
25/06/2021	0,00%	0,00	21,00	21,27	20,20	21,30	257K	35
24/06/2021	-4,46%	-0,98	21,00	22,06	21,00	22,06	288K	32
23/06/2021	4,67%	0,98	21,98	21,09	20,95	22,09	685K	71
22/06/2021	7,09%	1,39	21,00	19,62	19,30	21,00	234K	32
21/06/2021	-2,92%	-0,59	19,61	20,10	19,20	20,27	101K	30
18/06/2021	3,54%	0,69	20,20	19,51	19,39	20,27	87K	14
17/06/2021	-4,27%	-0,87	19,51	20,39	19,51	21,00	179K	33
16/06/2021	4,46%	0,87	20,38	19,51	19,50	20,56	84K	18
15/06/2021	-2,16%	-0,43	19,51	20,10	19,50	20,98	218K	36
14/06/2021	0,61%	0,12	19,94	19,50	18,50	20,30	227K	47
11/06/2021	-4,16%	-0,86	19,82	20,66	19,41	20,67	259K	69
10/06/2021	-1,19%	-0,25	20,68	21,03	19,19	21,03	662K	123
09/06/2021	-1,04%	-0,22	20,93	21,87	20,66	21,88	218K	53
08/06/2021	-6,04%	-1,36	21,15	22,19	21,10	22,29	1M	88
07/06/2021	0,99%	0,22	22,51	22,30	21,28	22,85	474K	91
04/06/2021	4,11%	0,88	22,29	21,75	21,46	23,34	847K	137
02/06/2021	1,95%	0,41	21,41	21,98	20,14	23,00	2M	232
01/06/2021	2,99%	0,61	21,00	21,00	20,03	21,83	1M	193
31/05/2021	5,54%	1,07	20,39	19,33	19,33	21,50	1M	205
28/05/2021	7,45%	1,34	19,32	17,53	17,53	19,79	612K	168
27/05/2021	6,14%	1,04	17,98	16,89	16,01	18,17	470K	134
26/05/2021	-2,59%	-0,45	16,94	17,59	16,02	17,60	370K	89
25/05/2021	4,44%	0,74	17,39	16,76	16,76	18,71	793K	210
24/05/2021	8,82%	1,35	16,65	14,70	14,70	17,50	459K	120
21/05/2021	2,07%	0,31	15,30	15,00	14,33	16,20	794K	200
20/05/2021	11,12%	1,50	14,99	13,50	13,46	16,00	386K	128
19/05/2021	4,49%	0,58	13,49	12,51	12,51	15,88	659K	169
18/05/2021	1,65%	0,21	12,91	12,69	12,25	14,30	495K	104
17/05/2021	3,59%	0,44	12,70	12,25	12,25	13,70	60K	31
14/05/2021	-9,19%	-1,24	12,26	13,45	12,26	13,45	96K	41
13/05/2021	-4,05%	-0,57	13,50	14,08	13,50	14,08	71K	17
12/05/2021	1,22%	0,17	14,07	14,95	13,96	14,95	50K	17
11/05/2021	-2,32%	-0,33	13,90	13,99	13,90	14,60	124K	22
10/05/2021	5,49%	0,74	14,23	13,20	12,95	14,98	185K	68
07/05/2021	3,85%	0,50	13,49	12,67	12,00	13,50	176K	42
06/05/2021	5,61%	0,69	12,99	12,81	11,97	13,45	196K	66
05/05/2021	8,85%	1,00	12,30	11,73	11,73	14,24	851K	308
04/05/2021	4,05%	0,44	11,30	10,73	10,50	11,90	437K	81
03/05/2021	17,03%	1,58	10,86	9,17	9,17	13,00	916K	148
30/04/2021	3,11%	0,28	9,28	9,29	8,70	9,29	155K	10
29/04/2021	3,81%	0,33	9,00	8,65	8,65	9,00	230K	7
28/04/2021	-3,67%	-0,33	8,67	8,68	8,67	8,68	124K	3
27/04/2021	0,00%	0,00	9,00	8,89	8,89	9,00	4K	3
26/04/2021	0,00%	0,00	9,00	8,89	8,89	9,00	28K	2
23/04/2021	0,00%	0,00	9,00	8,60	8,60	9,00	15K	12
22/04/2021	0,00%	0,00	9,00	8,58	8,58	9,00	71K	4
20/04/2021	-1,10%	-0,10	9,00	9,00	9,00	9,00	900	1
19/04/2021	-1,83%	-0,17	9,10	9,10	9,10	9,22	33K	4
16/04/2021	3,58%	0,32	9,27	9,02	8,99	9,27	147K	14
15/04/2021	-4,89%	-0,46	8,95	9,35	8,95	9,35	137K	30
14/04/2021	1,18%	0,11	9,41	9,30	9,20	9,50	159K	34
13/04/2021	4,38%	0,39	9,30	8,80	8,80	9,30	69K	25
12/04/2021	0,22%	0,02	8,91	9,05	8,80	9,05	131K	18
09/04/2021	3,49%	0,30	8,89	8,51	8,45	9,33	125K	36
08/04/2021	1,06%	0,09	8,59	8,50	8,50	8,59	37K	5
07/04/2021	0,00%	0,00	8,50	8,50	8,45	8,58	26K	16
06/04/2021	0,00%	0,00	8,50	8,29	8,28	8,50	120K	25
05/04/2021	0,00%	0,00	8,50	8,59	8,15	8,59	185K	45
01/04/2021	0,00%	0,00	8,50	8,80	8,15	8,80	198K	53
31/03/2021	0,00%	0,00	8,50	8,87	8,46	8,87	206K	43
30/03/2021	0,00%	0,00	8,50	8,60	8,50	8,99	253K	45
29/03/2021	-10,53%	-1,00	8,50	10,20	8,30	10,20	1M	167
26/03/2021	1,06%	0,10	9,50	9,97	9,20	10,15	375K	92
25/03/2021	-1,05%	-0,10	9,40	10,00	9,40	10,00	227K	53
24/03/2021	-9,52%	-1,00	9,50	10,67	9,50	10,85	753K	81
23/03/2021	7,91%	0,77	10,50	9,74	9,74	11,09	1M	363
22/03/2021	4,62%	0,43	9,73	9,50	9,41	9,93	18K	13
19/03/2021	-7,00%	-0,70	9,30	9,51	9,30	9,98	79K	32
18/03/2021	0,00%	0,00	10,00	10,00	9,45	10,00	327K	84
17/03/2021	0,00%	0,00	10,00	9,97	9,60	10,00	84K	23
16/03/2021	6,95%	0,65	10,00	9,60	9,00	10,00	83K	28
15/03/2021	-6,03%	-0,60	9,35	9,90	9,00	10,00	222K	47
12/03/2021	8,86%	0,81	9,95	8,75	8,72	10,00	251K	78
11/03/2021	0,55%	0,05	9,14	9,08	9,03	9,19	34K	11
10/03/2021	-0,11%	-0,01	9,09	9,10	9,07	9,12	24K	5
09/03/2021	-0,44%	-0,04	9,10	8,96	8,85	9,10	3K	3
08/03/2021	-0,11%	-0,01	9,14	8,70	8,68	9,14	5K	6
05/03/2021	1,78%	0,16	9,15	9,15	9,15	9,15	915	1
04/03/2021	2,74%	0,24	8,99	8,83	8,83	8,99	2K	2
03/03/2021	-2,13%	-0,19	8,75	8,57	8,30	8,75	96K	13
02/03/2021	1,59%	0,14	8,94	8,71	8,55	8,96	111K	21
01/03/2021	-2,22%	-0,20	8,80	9,08	8,80	9,10	5K	5
26/02/2021	0,00%	0,00	9,00	8,70	8,70	9,00	45K	11
25/02/2021	-2,07%	-0,19	9,00	8,90	8,90	9,02	44K	16
24/02/2021	2,11%	0,19	9,19	8,89	8,67	9,49	20K	12
23/02/2021	-1,10%	-0,10	9,00	8,99	8,88	9,05	21K	8
22/02/2021	5,81%	0,50	9,10	8,60	8,40	9,20	52K	31
19/02/2021	-1,71%	-0,15	8,60	8,50	8,50	9,20	67K	12
18/02/2021	2,94%	0,25	8,75	8,51	8,50	9,16	119K	32
17/02/2021	0,00%	0,00	8,50	8,40	8,40	8,68	14K	6
12/02/2021	3,66%	0,30	8,50	8,20	7,90	8,50	173K	19
11/02/2021	2,89%	0,23	8,20	7,81	7,81	8,20	377K	17
10/02/2021	-2,69%	-0,22	7,97	8,17	7,90	8,18	111K	11
09/02/2021	-0,61%	-0,05	8,19	8,21	7,90	8,22	19K	12
08/02/2021	-0,48%	-0,04	8,24	7,84	7,83	8,24	18K	11
05/02/2021	1,22%	0,10	8,28	8,08	7,77	8,32	42K	17
04/02/2021	-1,33%	-0,11	8,18	8,11	7,77	8,30	31K	20
03/02/2021	-0,36%	-0,03	8,29	8,33	8,23	8,33	2K	3
02/02/2021	0,24%	0,02	8,32	8,25	8,25	8,32	26K	7
01/02/2021	4,40%	0,35	8,30	8,36	8,30	8,36	2K	3
29/01/2021	-0,62%	-0,05	7,95	8,33	7,95	8,33	15K	12
28/01/2021	-2,20%	-0,18	8,00	8,18	8,00	8,19	27K	5
27/01/2021	-2,15%	-0,18	8,18	8,40	7,79	8,40	29K	22
26/01/2021	3,34%	0,27	8,36	8,10	7,96	8,47	28K	12
22/01/2021	-2,76%	-0,23	8,09	8,32	8,05	8,32	100K	13
21/01/2021	-0,48%	-0,04	8,32	8,80	8,27	8,80	63K	10
20/01/2021	-2,45%	-0,21	8,36	8,49	8,35	8,49	9K	6
19/01/2021	-	-	8,57	8,30	8,30	8,68	31K	10

Date,Open,High,Low,Close,Volume
05-Aug-21,23.00,23.50,22.40,23.50,55089
03-Aug-21,23.90,23.90,23.49,23.88,498140
02-Aug-21,23.00,23.89,22.60,23.89,78062
30-Jul-21,23.60,23.91,23.23,23.91,54085
29-Jul-21,24.85,24.85,23.35,24.30,175684
28-Jul-21,24.80,24.80,24.80,24.80,66960
27-Jul-21,25.05,26.00,24.84,25.10,232965
26-Jul-21,26.61,28.00,25.90,26.21,204095
23-Jul-21,25.65,26.10,25.56,26.10,80388
22-Jul-21,24.89,25.60,24.50,25.60,134190
21-Jul-21,25.49,25.50,24.80,25.15,270402
20-Jul-21,24.90,26.00,24.90,25.50,1417557
19-Jul-21,23.89,23.89,21.51,22.50,39779
16-Jul-21,22.99,24.98,22.70,24.00,58257
15-Jul-21,22.90,24.05,22.71,24.05,22889
14-Jul-21,24.99,26.50,23.00,24.37,372140
13-Jul-21,23.09,25.00,23.09,24.80,655739
12-Jul-21,21.00,23.25,21.00,22.50,610006
07-Jul-21,19.82,21.61,19.82,21.61,66421
06-Jul-21,19.63,19.65,19.57,19.64,23554
05-Jul-21,19.61,19.96,19.58,19.64,73145
02-Jul-21,19.15,19.25,18.66,19.25,93182
01-Jul-21,19.20,19.20,18.90,18.95,132842
30-Jun-21,19.30,19.80,19.30,19.35,128202
29-Jun-21,19.01,20.79,19.01,19.20,708814
28-Jun-21,19.55,21.67,19.55,20.03,111130
25-Jun-21,21.27,21.30,20.20,21.00,256825
24-Jun-21,22.06,22.06,21.00,21.00,287628
23-Jun-21,21.09,22.09,20.95,21.98,685276
22-Jun-21,19.62,21.00,19.30,21.00,233617
21-Jun-21,20.10,20.27,19.20,19.61,100542
18-Jun-21,19.51,20.27,19.39,20.20,86592
17-Jun-21,20.39,21.00,19.51,19.51,178824
16-Jun-21,19.51,20.56,19.50,20.38,84365
15-Jun-21,20.10,20.98,19.50,19.51,217684
14-Jun-21,19.50,20.30,18.50,19.94,227017
11-Jun-21,20.66,20.67,19.41,19.82,259168
10-Jun-21,21.03,21.03,19.19,20.68,662282
09-Jun-21,21.87,21.88,20.66,20.93,217923
08-Jun-21,22.19,22.29,21.10,21.15,1075374
07-Jun-21,22.30,22.85,21.28,22.51,473815
04-Jun-21,21.75,23.34,21.46,22.29,846805
02-Jun-21,21.98,23.00,20.14,21.41,1944646
01-Jun-21,21.00,21.83,20.03,21.00,1082919
31-May-21,19.33,21.50,19.33,20.39,1489413
28-May-21,17.53,19.79,17.53,19.32,612117
27-May-21,16.89,18.17,16.01,17.98,469535
26-May-21,17.59,17.60,16.02,16.94,369721
25-May-21,16.76,18.71,16.76,17.39,792961
24-May-21,14.70,17.50,14.70,16.65,458632
21-May-21,15.00,16.20,14.33,15.30,794339
20-May-21,13.50,16.00,13.46,14.99,386460
19-May-21,12.51,15.88,12.51,13.49,658838
18-May-21,12.69,14.30,12.25,12.91,495034
17-May-21,12.25,13.70,12.25,12.70,59860
14-May-21,13.45,13.45,12.26,12.26,95870
13-May-21,14.08,14.08,13.50,13.50,71269
12-May-21,14.95,14.95,13.96,14.07,49848
11-May-21,13.99,14.60,13.90,13.90,124219
10-May-21,13.20,14.98,12.95,14.23,184995
07-May-21,12.67,13.50,12.00,13.49,176131
06-May-21,12.81,13.45,11.97,12.99,195528
05-May-21,11.73,14.24,11.73,12.30,851339
04-May-21,10.73,11.90,10.50,11.30,436544
03-May-21,9.17,13.00,9.17,10.86,916499
30-Apr-21,9.29,9.29,8.70,9.28,154630
29-Apr-21,8.65,9.00,8.65,9.00,229735
28-Apr-21,8.68,8.68,8.67,8.67,123989
27-Apr-21,8.89,9.00,8.89,9.00,3578
26-Apr-21,8.89,9.00,8.89,9.00,27889
23-Apr-21,8.60,9.00,8.60,9.00,14837
22-Apr-21,8.58,9.00,8.58,9.00,71452
20-Apr-21,9.00,9.00,9.00,9.00,900
19-Apr-21,9.10,9.22,9.10,9.10,32796
16-Apr-21,9.02,9.27,8.99,9.27,147068
15-Apr-21,9.35,9.35,8.95,8.95,136523
14-Apr-21,9.30,9.50,9.20,9.41,159336
13-Apr-21,8.80,9.30,8.80,9.30,69068
12-Apr-21,9.05,9.05,8.80,8.91,130824
09-Apr-21,8.51,9.33,8.45,8.89,125167
08-Apr-21,8.50,8.59,8.50,8.59,36604
07-Apr-21,8.50,8.58,8.45,8.50,25509
06-Apr-21,8.29,8.50,8.28,8.50,119995
05-Apr-21,8.59,8.59,8.15,8.50,184528
01-Apr-21,8.80,8.80,8.15,8.50,198403
31-Mar-21,8.87,8.87,8.46,8.50,206227
30-Mar-21,8.60,8.99,8.50,8.50,252671
29-Mar-21,10.20,10.20,8.30,8.50,1015062
26-Mar-21,9.97,10.15,9.20,9.50,375016
25-Mar-21,10.00,10.00,9.40,9.40,226987
24-Mar-21,10.67,10.85,9.50,9.50,752730
23-Mar-21,9.74,11.09,9.74,10.50,1188980
22-Mar-21,9.50,9.93,9.41,9.73,18316
19-Mar-21,9.51,9.98,9.30,9.30,79046
18-Mar-21,10.00,10.00,9.45,10.00,326543
17-Mar-21,9.97,10.00,9.60,10.00,83827
16-Mar-21,9.60,10.00,9.00,10.00,82712
15-Mar-21,9.90,10.00,9.00,9.35,221606
12-Mar-21,8.75,10.00,8.72,9.95,250799
11-Mar-21,9.08,9.19,9.03,9.14,33722
10-Mar-21,9.10,9.12,9.07,9.09,23639
09-Mar-21,8.96,9.10,8.85,9.10,2691
08-Mar-21,8.70,9.14,8.68,9.14,5348
05-Mar-21,9.15,9.15,9.15,9.15,915
04-Mar-21,8.83,8.99,8.83,8.99,1782
03-Mar-21,8.57,8.75,8.30,8.75,95697
02-Mar-21,8.71,8.96,8.55,8.94,110942
01-Mar-21,9.08,9.10,8.80,8.80,5417
26-Feb-21,8.70,9.00,8.70,9.00,44820
25-Feb-21,8.90,9.02,8.90,9.00,43879
24-Feb-21,8.89,9.49,8.67,9.19,19636
23-Feb-21,8.99,9.05,8.88,9.00,20729
22-Feb-21,8.60,9.20,8.40,9.10,51785
19-Feb-21,8.50,9.20,8.50,8.60,66792
18-Feb-21,8.51,9.16,8.50,8.75,118918
17-Feb-21,8.40,8.68,8.40,8.50,13718
12-Feb-21,8.20,8.50,7.90,8.50,173367
11-Feb-21,7.81,8.20,7.81,8.20,376776
10-Feb-21,8.17,8.18,7.90,7.97,111167
09-Feb-21,8.21,8.22,7.90,8.19,19394
08-Feb-21,7.84,8.24,7.83,8.24,17597
05-Feb-21,8.08,8.32,7.77,8.28,42095
04-Feb-21,8.11,8.30,7.77,8.18,31473
03-Feb-21,8.33,8.33,8.23,8.29,2485
02-Feb-21,8.25,8.32,8.25,8.32,25764
01-Feb-21,8.36,8.36,8.30,8.30,2496
29-Jan-21,8.33,8.33,7.95,7.95,15457
28-Jan-21,8.18,8.19,8.00,8.00,27237
27-Jan-21,8.40,8.40,7.79,8.18,29432
26-Jan-21,8.10,8.47,7.96,8.36,28088
22-Jan-21,8.32,8.32,8.05,8.09,99930
21-Jan-21,8.80,8.80,8.27,8.32,63487
20-Jan-21,8.49,8.49,8.35,8.36,9211
19-Jan-21,8.30,8.68,8.30,8.57,30664

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MGEL4

cotações, gráficos e mais...