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
07/12/2021	-1,40%	-0,19	13,41	13,41	13,41	13,41	3K	2
06/12/2021	-1,66%	-0,23	13,60	13,31	13,31	13,60	14K	8
03/12/2021	-0,14%	-0,02	13,83	13,84	13,83	13,85	12K	6
02/12/2021	0,07%	0,01	13,85	13,85	13,85	13,85	3K	2
01/12/2021	-1,14%	-0,16	13,84	14,10	13,84	14,10	6K	4
30/11/2021	-4,70%	-0,69	14,00	14,20	14,00	14,75	16K	9
29/11/2021	-0,81%	-0,12	14,69	14,40	13,83	14,69	22K	13
26/11/2021	0,20%	0,03	14,81	15,20	14,81	15,20	10K	7
25/11/2021	-3,15%	-0,48	14,78	15,26	14,30	15,27	60K	23
24/11/2021	-0,13%	-0,02	15,26	15,28	15,26	15,28	3K	2
23/11/2021	2,55%	0,38	15,28	14,51	14,35	15,39	150K	16

22/11/2021	-2,36%	-0,36	14,90	15,00	14,90	15,00	18K	2
19/11/2021	-1,80%	-0,28	15,26	15,49	15,26	15,50	18K	3
18/11/2021	-3,12%	-0,50	15,54	15,99	15,21	16,00	25K	6
17/11/2021	7,65%	1,14	16,04	14,90	14,05	16,14	53K	22
16/11/2021	12,45%	1,65	14,90	13,98	13,98	15,03	176K	35
12/11/2021	-3,28%	-0,45	13,25	13,26	13,25	13,26	5K	3
11/11/2021	3,40%	0,45	13,70	13,25	13,25	13,70	4K	3
10/11/2021	0,45%	0,06	13,25	13,26	13,25	13,50	35K	9
09/11/2021	-0,08%	-0,01	13,19	13,35	12,60	13,35	39K	8
08/11/2021	0,69%	0,09	13,20	13,20	12,60	14,00	82K	18
05/11/2021	0,08%	0,01	13,11	12,52	12,51	13,15	21K	11
04/11/2021	-1,50%	-0,20	13,10	13,22	13,10	13,22	25K	11
03/11/2021	-1,48%	-0,20	13,30	12,80	12,51	13,30	47K	25
01/11/2021	0,00%	0,00	13,50	13,50	13,30	14,00	41K	21
29/10/2021	-2,74%	-0,38	13,50	13,88	13,31	13,88	24K	14
28/10/2021	-4,28%	-0,62	13,88	14,99	13,30	14,99	97K	29
27/10/2021	3,57%	0,50	14,50	13,23	13,23	15,00	582K	29
26/10/2021	0,00%	0,00	14,00	14,05	13,70	14,20	55K	22
25/10/2021	-1,06%	-0,15	14,00	14,00	13,00	14,00	30K	9
22/10/2021	-3,28%	-0,48	14,15	14,63	13,05	14,63	43K	22
21/10/2021	-6,22%	-0,97	14,63	15,00	14,51	15,60	15K	9
20/10/2021	-5,85%	-0,97	15,60	16,50	15,60	16,50	38K	10
19/10/2021	3,50%	0,56	16,57	16,01	15,52	16,57	19K	9
18/10/2021	-3,55%	-0,59	16,01	16,61	16,00	16,95	21K	12
15/10/2021	1,72%	0,28	16,60	15,53	15,21	16,60	22K	9
14/10/2021	-2,51%	-0,42	16,32	17,00	16,18	17,00	20K	8
13/10/2021	4,62%	0,74	16,74	16,67	15,34	17,00	58K	18
08/10/2021	-0,68%	-0,11	16,00	16,45	16,00	17,20	31K	14
07/10/2021	-4,90%	-0,83	16,11	16,30	16,11	16,30	3K	2
06/10/2021	-0,35%	-0,06	16,94	16,31	16,31	16,94	8K	5
05/10/2021	1,80%	0,30	17,00	15,60	15,60	17,15	43K	14
04/10/2021	-4,57%	-0,80	16,70	16,60	16,60	16,70	3K	2
01/10/2021	-2,83%	-0,51	17,50	18,20	17,50	18,20	61K	14
30/09/2021	8,49%	1,41	18,01	16,60	16,60	18,94	229K	41
29/09/2021	-2,30%	-0,39	16,60	15,55	15,31	17,46	178K	43
28/09/2021	4,30%	0,70	16,99	16,00	15,00	16,99	226K	24
27/09/2021	0,06%	0,01	16,29	16,29	16,29	16,73	84K	12
24/09/2021	-0,06%	-0,01	16,28	15,52	15,50	16,28	9K	6
23/09/2021	8,60%	1,29	16,29	15,90	15,90	16,29	211K	22
22/09/2021	7,14%	1,00	15,00	14,02	14,02	15,94	510K	19
21/09/2021	0,00%	0,00	14,00	13,40	13,11	14,01	94K	24
17/09/2021	-2,23%	-0,32	14,00	14,00	14,00	14,00	1K	1
16/09/2021	2,29%	0,32	14,32	13,71	13,71	15,00	65K	22
15/09/2021	2,04%	0,28	14,00	13,73	13,72	14,00	39K	12
14/09/2021	-2,07%	-0,29	13,72	14,00	13,72	14,25	34K	9
13/09/2021	1,01%	0,14	14,01	13,79	13,79	14,01	7K	5
10/09/2021	-4,34%	-0,63	13,87	14,50	13,87	14,50	14K	4
09/09/2021	-0,07%	-0,01	14,50	14,12	13,40	14,50	41K	15
08/09/2021	-5,16%	-0,79	14,51	15,37	14,50	15,37	77K	15
06/09/2021	-4,20%	-0,67	15,30	15,67	15,30	15,67	46K	11
03/09/2021	-1,66%	-0,27	15,97	15,99	15,97	15,99	5K	2
02/09/2021	-3,68%	-0,62	16,24	16,00	15,43	16,24	23K	9
01/09/2021	2,18%	0,36	16,86	16,49	15,60	16,86	164K	27
31/08/2021	-4,95%	-0,86	16,50	17,34	16,00	17,35	118K	35
30/08/2021	2,72%	0,46	17,36	16,93	16,65	17,36	27K	14
27/08/2021	5,49%	0,88	16,90	16,30	16,30	17,12	129K	17
26/08/2021	-5,76%	-0,98	16,02	16,16	15,20	16,93	198K	41
25/08/2021	-0,70%	-0,12	17,00	17,00	16,60	17,00	94K	13
24/08/2021	0,77%	0,13	17,12	17,20	16,85	17,20	273K	44
23/08/2021	0,53%	0,09	16,99	17,00	16,87	17,91	124K	38
20/08/2021	-3,15%	-0,55	16,90	17,79	16,30	17,79	79K	24
19/08/2021	-2,95%	-0,53	17,45	17,70	17,00	17,70	195K	21
18/08/2021	4,84%	0,83	17,98	16,50	16,50	18,06	109K	32
17/08/2021	-4,72%	-0,85	17,15	18,06	16,30	18,20	482K	135
16/08/2021	-18,18%	-4,00	18,00	22,04	16,00	22,04	638K	162
13/08/2021	-6,18%	-1,45	22,00	23,17	21,83	23,17	151K	20
12/08/2021	-2,29%	-0,55	23,45	23,01	22,97	23,45	41K	8
11/08/2021	3,00%	0,70	24,00	24,00	24,00	24,00	2K	1
10/08/2021	-1,60%	-0,38	23,30	23,68	23,30	23,75	59K	8
09/08/2021	-0,08%	-0,02	23,68	23,68	23,11	23,68	14K	6
06/08/2021	0,85%	0,20	23,70	23,51	23,00	24,99	105K	21
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	-	-	14,99	13,50	13,46	16,00	386K	128

Date,Open,High,Low,Close,Volume
07-Dec-21,13.41,13.41,13.41,13.41,2682
06-Dec-21,13.31,13.60,13.31,13.60,13511
03-Dec-21,13.84,13.85,13.83,13.83,12451
02-Dec-21,13.85,13.85,13.85,13.85,2770
01-Dec-21,14.10,14.10,13.84,13.84,5575
30-Nov-21,14.20,14.75,14.00,14.00,15548
29-Nov-21,14.40,14.69,13.83,14.69,21537
26-Nov-21,15.20,15.20,14.81,14.81,10453
25-Nov-21,15.26,15.27,14.30,14.78,60349
24-Nov-21,15.28,15.28,15.26,15.26,3054
23-Nov-21,14.51,15.39,14.35,15.28,149825
22-Nov-21,15.00,15.00,14.90,14.90,17980
19-Nov-21,15.49,15.50,15.26,15.26,18359
18-Nov-21,15.99,16.00,15.21,15.54,24718
17-Nov-21,14.90,16.14,14.05,16.04,52631
16-Nov-21,13.98,15.03,13.98,14.90,175700
12-Nov-21,13.26,13.26,13.25,13.25,5301
11-Nov-21,13.25,13.70,13.25,13.70,4064
10-Nov-21,13.26,13.50,13.25,13.25,34616
09-Nov-21,13.35,13.35,12.60,13.19,39399
08-Nov-21,13.20,14.00,12.60,13.20,81759
05-Nov-21,12.52,13.15,12.51,13.11,20735
04-Nov-21,13.22,13.22,13.10,13.10,24920
03-Nov-21,12.80,13.30,12.51,13.30,46571
01-Nov-21,13.50,14.00,13.30,13.50,40730
29-Oct-21,13.88,13.88,13.31,13.50,24311
28-Oct-21,14.99,14.99,13.30,13.88,97015
27-Oct-21,13.23,15.00,13.23,14.50,582430
26-Oct-21,14.05,14.20,13.70,14.00,54555
25-Oct-21,14.00,14.00,13.00,14.00,29871
22-Oct-21,14.63,14.63,13.05,14.15,42777
21-Oct-21,15.00,15.60,14.51,14.63,14922
20-Oct-21,16.50,16.50,15.60,15.60,38237
19-Oct-21,16.01,16.57,15.52,16.57,19039
18-Oct-21,16.61,16.95,16.00,16.01,21259
15-Oct-21,15.53,16.60,15.21,16.60,22056
14-Oct-21,17.00,17.00,16.18,16.32,19724
13-Oct-21,16.67,17.00,15.34,16.74,58440
08-Oct-21,16.45,17.20,16.00,16.00,31315
07-Oct-21,16.30,16.30,16.11,16.11,3241
06-Oct-21,16.31,16.94,16.31,16.94,8340
05-Oct-21,15.60,17.15,15.60,17.00,42814
04-Oct-21,16.60,16.70,16.60,16.70,3330
01-Oct-21,18.20,18.20,17.50,17.50,60714
30-Sep-21,16.60,18.94,16.60,18.01,228518
29-Sep-21,15.55,17.46,15.31,16.60,177782
28-Sep-21,16.00,16.99,15.00,16.99,226081
27-Sep-21,16.29,16.73,16.29,16.29,83517
24-Sep-21,15.52,16.28,15.50,16.28,9458
23-Sep-21,15.90,16.29,15.90,16.29,211268
22-Sep-21,14.02,15.94,14.02,15.00,509560
21-Sep-21,13.40,14.01,13.11,14.00,94410
17-Sep-21,14.00,14.00,14.00,14.00,1400
16-Sep-21,13.71,15.00,13.71,14.32,65368
15-Sep-21,13.73,14.00,13.72,14.00,39037
14-Sep-21,14.00,14.25,13.72,13.72,33999
13-Sep-21,13.79,14.01,13.79,14.01,6920
10-Sep-21,14.50,14.50,13.87,13.87,14392
09-Sep-21,14.12,14.50,13.40,14.50,40712
08-Sep-21,15.37,15.37,14.50,14.51,76804
06-Sep-21,15.67,15.67,15.30,15.30,46049
03-Sep-21,15.99,15.99,15.97,15.97,4793
02-Sep-21,16.00,16.24,15.43,16.24,23432
01-Sep-21,16.49,16.86,15.60,16.86,163541
31-Aug-21,17.34,17.35,16.00,16.50,118402
30-Aug-21,16.93,17.36,16.65,17.36,26998
27-Aug-21,16.30,17.12,16.30,16.90,129088
26-Aug-21,16.16,16.93,15.20,16.02,197756
25-Aug-21,17.00,17.00,16.60,17.00,94381
24-Aug-21,17.20,17.20,16.85,17.12,273380
23-Aug-21,17.00,17.91,16.87,16.99,124157
20-Aug-21,17.79,17.79,16.30,16.90,78874
19-Aug-21,17.70,17.70,17.00,17.45,194915
18-Aug-21,16.50,18.06,16.50,17.98,108958
17-Aug-21,18.06,18.20,16.30,17.15,481527
16-Aug-21,22.04,22.04,16.00,18.00,638025
13-Aug-21,23.17,23.17,21.83,22.00,151119
12-Aug-21,23.01,23.45,22.97,23.45,41456
11-Aug-21,24.00,24.00,24.00,24.00,2400
10-Aug-21,23.68,23.75,23.30,23.30,58706
09-Aug-21,23.68,23.68,23.11,23.68,14076
06-Aug-21,23.51,24.99,23.00,23.70,105296
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MGEL4

cotações, gráficos e mais...