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: MGFF11

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
26/12/2023-0,30%-0,2169,9969,8369,7570,983M5.916
22/12/20230,72%0,5070,2069,7069,3270,435M5.377
21/12/20231,16%0,8069,7069,0569,0569,852M4.313
20/12/20230,17%0,1268,9068,6368,4068,992M2.766
19/12/2023-0,33%-0,2368,7868,6668,5068,994M1.188
18/12/20230,00%0,0069,0169,0168,5369,014M1.614
15/12/2023-0,13%-0,0969,0169,0968,7069,163M1.594
14/12/2023-0,58%-0,4069,1069,4968,8569,492M955
13/12/20230,00%0,0069,5069,5068,8269,842M895
12/12/20230,61%0,4269,5069,1269,1270,383M1.615
11/12/2023-1,03%-0,7269,0869,8069,0369,802M2.543
08/12/20230,29%0,2069,8069,0768,7069,922M2.057
07/12/20231,32%0,9169,6068,6868,4069,955M7.799
06/12/20230,23%0,1668,6968,5068,2168,731M1.975
05/12/2023-0,09%-0,0668,5368,5968,2068,901M3.402
04/12/20230,40%0,2768,5968,3268,3269,051M874
01/12/20230,31%0,2168,3268,2068,2069,504M3.407
30/11/20230,67%0,4568,1167,7067,6668,302M1.677
29/11/2023-0,38%-0,2667,6667,8967,1467,891M1.296
28/11/20231,49%1,0067,9266,9266,9068,013M3.842
27/11/2023-1,76%-1,2066,9268,1266,8968,123M2.480
24/11/20230,15%0,1068,1268,0067,9768,183M4.536
23/11/20230,06%0,0468,0267,9767,8968,102M2.768
22/11/20230,41%0,2867,9867,7167,5068,053M4.148
21/11/2023-0,27%-0,1867,7067,8867,4368,153M3.457
20/11/2023-0,40%-0,2767,8868,1567,8068,17724K1.840
17/11/2023-0,03%-0,0268,1568,1867,9968,831M2.170
16/11/20230,28%0,1968,1767,9967,8268,451M3.367
14/11/2023-0,44%-0,3067,9868,1167,8068,281M5.388
13/11/20230,86%0,5868,2867,7467,7268,962M4.447
10/11/2023-0,94%-0,6467,7068,2767,7068,272M3.356
09/11/20234,98%3,2468,3466,9966,4269,0014M5.715
08/11/2023-0,25%-0,1665,1065,0065,0065,46494K1.768
07/11/2023-0,37%-0,2465,2665,4965,1665,50679K1.937
06/11/2023-0,50%-0,3365,5065,3565,3565,83680K658
03/11/20230,81%0,5365,8365,3565,1465,90748K462
01/11/20230,66%0,4365,3064,8764,8065,66813K1.642
31/10/2023-0,90%-0,5964,8765,4764,6866,292M2.603
30/10/2023-0,82%-0,5465,4665,8465,3566,262M1.663
27/10/20231,30%0,8566,0065,1564,2366,202M1.818
26/10/20231,42%0,9165,1564,1663,5165,192M4.040
25/10/2023-0,33%-0,2164,2464,4564,0264,981M3.659
24/10/2023-0,22%-0,1464,4564,0264,0264,901M3.110
23/10/20231,46%0,9364,5963,5763,2064,632M1.073
20/10/2023-0,48%-0,3163,6663,9763,1664,351M1.727
19/10/20230,90%0,5763,9763,4763,0164,182M1.198
18/10/2023-0,98%-0,6363,4064,0363,2064,403M989
17/10/2023-1,19%-0,7764,0364,9064,0064,901M1.066
16/10/2023-0,35%-0,2364,8064,8064,6065,00637K864
13/10/20230,42%0,2765,0364,7764,6765,27605K735
11/10/2023-0,81%-0,5364,7665,2964,5065,29936K666
10/10/2023-0,65%-0,4365,2965,6165,0065,721M688
09/10/2023-1,71%-1,1465,7266,2065,6066,211M1.661
06/10/2023-0,62%-0,4266,8667,2866,5067,501M1.687
05/10/20230,40%0,2767,2867,0166,9067,50563K2.792
04/10/2023-0,19%-0,1367,0167,1167,0167,601M1.955
03/10/2023-0,03%-0,0267,1467,1667,1167,33714K715
02/10/2023-0,69%-0,4767,1667,6266,8967,63903K1.641
29/09/20230,49%0,3367,6367,3167,1067,851M1.978
28/09/20230,45%0,3067,3067,0067,0067,70430K468
27/09/2023-0,43%-0,2967,0067,2966,9567,461M592
26/09/2023-1,39%-0,9567,2968,2467,2068,241M1.520
25/09/20231,32%0,8968,2467,3667,2669,003M6.549
22/09/2023-0,52%-0,3567,3567,7067,2268,111M800
21/09/2023-0,54%-0,3767,7068,0767,4868,302M1.133
20/09/20230,00%0,0068,0767,7767,7769,101M3.123
19/09/20231,19%0,8068,0767,2767,2568,54962K3.287
18/09/2023-1,03%-0,7067,2767,9666,7667,962M3.945
15/09/20231,03%0,6967,9767,5567,4968,301M4.646
14/09/2023-0,47%-0,3267,2867,6067,2567,99760K927
13/09/2023-0,13%-0,0967,6068,0067,4968,00912K1.600
12/09/2023-0,07%-0,0567,6967,7067,0268,023M2.327
11/09/2023-0,82%-0,5667,7467,7566,4168,00522K667
08/09/20230,90%0,6168,3067,7067,7068,711M1.696
06/09/2023-0,04%-0,0367,6967,7467,5268,00649K1.221
05/09/2023-1,07%-0,7367,7268,4567,5568,782M6.371
04/09/20230,20%0,1468,4568,2168,0368,50715K1.342
01/09/2023-0,28%-0,1968,3168,5068,3168,96914K988
31/08/2023-0,72%-0,5068,5068,6668,2569,671M1.870
30/08/20230,07%0,0569,0068,9568,8069,30762K1.253
29/08/2023-0,14%-0,1068,9569,7468,7669,892M2.919
28/08/20230,41%0,2869,0568,8068,5469,38720K2.095
25/08/2023-0,45%-0,3168,7769,0868,7669,992M2.906
24/08/2023-0,03%-0,0269,0869,1069,0069,52892K1.339
23/08/2023-2,17%-1,5369,1070,3469,0970,611M2.275
22/08/20231,99%1,3870,6369,2568,5072,004M2.231
21/08/2023-0,72%-0,5069,2569,6069,2569,751M1.619
18/08/2023-0,07%-0,0569,7570,0169,5070,102M1.462
17/08/2023-0,30%-0,2169,8070,0269,7570,231M1.310
16/08/2023-0,13%-0,0970,0169,7569,6970,102M2.667
15/08/20230,00%0,0070,1070,1069,8070,272M2.840
14/08/20230,50%0,3570,1070,0069,7570,14891K1.075
11/08/20230,19%0,1369,7569,7569,6170,322M5.324
10/08/20230,09%0,0669,6269,5669,5569,80425K1.223
09/08/20230,06%0,0469,5669,1569,1569,801M4.772
08/08/2023-0,33%-0,2369,5269,7068,8869,701M6.594
07/08/20230,82%0,5769,7569,5069,0769,751M3.948
04/08/2023-0,50%-0,3569,1869,5569,0069,791M4.068
03/08/20230,58%0,4069,5369,1369,1369,80953K3.257
02/08/20230,19%0,1369,1369,0068,9069,391M3.133
01/08/20231,37%0,9369,0068,0868,0169,001M1.067
31/07/2023-0,56%-0,3868,0768,3568,0068,911M3.021
28/07/20230,88%0,6068,4567,8567,5768,50800K1.810
27/07/20230,13%0,0967,8567,8067,7568,05703K3.122
26/07/2023-0,83%-0,5767,7668,3367,5068,501M1.795
25/07/20231,56%1,0568,3367,5067,5068,492M5.106
24/07/20230,48%0,3267,2866,9566,7868,003M5.636
21/07/2023-0,53%-0,3666,9667,3266,5067,503M2.792
20/07/20230,48%0,3267,3267,0066,9567,901M1.902
19/07/20230,15%0,1067,0067,0966,9067,391M6.946
18/07/20230,24%0,1666,9066,7466,7467,40759K2.273
17/07/2023-0,43%-0,2966,7467,0066,5067,00779K1.094
14/07/20230,48%0,3267,0366,9566,5667,43597K712
13/07/20230,32%0,2166,7166,5066,5066,99690K1.497
12/07/20231,11%0,7366,5066,3266,0066,99750K1.242
11/07/20230,47%0,3165,7765,4565,2166,641M2.225
10/07/2023-0,03%-0,0265,4665,0064,4865,76962K1.327
07/07/20230,43%0,2865,4865,0265,0266,13522K1.863
06/07/2023-1,23%-0,8165,2066,0164,2266,222M4.173
05/07/20231,57%1,0266,0164,9864,9066,692M5.729
04/07/20230,84%0,5464,9964,4564,4565,18603K1.178
03/07/20230,70%0,4564,4563,6263,6265,002M1.888
30/06/20231,12%0,7164,0063,2563,1064,111M4.244
29/06/20230,75%0,4763,2963,4362,7563,43675K880
28/06/20230,00%0,0062,8263,0062,6363,63429K928
27/06/20230,37%0,2362,8262,6062,4163,371M1.207
26/06/20230,40%0,2562,5962,0462,0063,713M4.756
23/06/20230,21%0,1362,3462,5962,0162,712M2.492
22/06/2023-0,30%-0,1962,2162,5061,7062,50856K3.326
21/06/20230,40%0,2562,4062,2461,8062,40732K709
20/06/20230,68%0,4262,1561,7561,5062,352M1.632
19/06/20230,00%0,0061,7361,9061,4962,27632K2.155
16/06/2023-0,32%-0,2061,7361,9261,2062,304M3.104
15/06/2023--61,9360,9060,4761,932M2.996


*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. (v4.8)
www.ibovx.com.br


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