Cotação atual, histórico e gráfico do papel: MGFF11

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 MGFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	0,31%	0,21	68,32	68,20	68,20	69,50	4M	3.407
30/11/2023	0,67%	0,45	68,11	67,70	67,66	68,30	2M	1.677
29/11/2023	-0,38%	-0,26	67,66	67,89	67,14	67,89	1M	1.296
28/11/2023	1,49%	1,00	67,92	66,92	66,90	68,01	3M	3.842
27/11/2023	-1,76%	-1,20	66,92	68,12	66,89	68,12	3M	2.480
24/11/2023	0,15%	0,10	68,12	68,00	67,97	68,18	3M	4.536
23/11/2023	0,06%	0,04	68,02	67,97	67,89	68,10	2M	2.768
22/11/2023	0,41%	0,28	67,98	67,71	67,50	68,05	3M	4.148
21/11/2023	-0,27%	-0,18	67,70	67,88	67,43	68,15	3M	3.457
20/11/2023	-0,40%	-0,27	67,88	68,15	67,80	68,17	724K	1.840
17/11/2023	-0,03%	-0,02	68,15	68,18	67,99	68,83	1M	2.170

16/11/2023	0,28%	0,19	68,17	67,99	67,82	68,45	1M	3.367
14/11/2023	-0,44%	-0,30	67,98	68,11	67,80	68,28	1M	5.388
13/11/2023	0,86%	0,58	68,28	67,74	67,72	68,96	2M	4.447
10/11/2023	-0,94%	-0,64	67,70	68,27	67,70	68,27	2M	3.356
09/11/2023	4,98%	3,24	68,34	66,99	66,42	69,00	14M	5.715
08/11/2023	-0,25%	-0,16	65,10	65,00	65,00	65,46	494K	1.768
07/11/2023	-0,37%	-0,24	65,26	65,49	65,16	65,50	679K	1.937
06/11/2023	-0,50%	-0,33	65,50	65,35	65,35	65,83	680K	658
03/11/2023	0,81%	0,53	65,83	65,35	65,14	65,90	748K	462
01/11/2023	0,66%	0,43	65,30	64,87	64,80	65,66	813K	1.642
31/10/2023	-0,90%	-0,59	64,87	65,47	64,68	66,29	2M	2.603
30/10/2023	-0,82%	-0,54	65,46	65,84	65,35	66,26	2M	1.663
27/10/2023	1,30%	0,85	66,00	65,15	64,23	66,20	2M	1.818
26/10/2023	1,42%	0,91	65,15	64,16	63,51	65,19	2M	4.040
25/10/2023	-0,33%	-0,21	64,24	64,45	64,02	64,98	1M	3.659
24/10/2023	-0,22%	-0,14	64,45	64,02	64,02	64,90	1M	3.110
23/10/2023	1,46%	0,93	64,59	63,57	63,20	64,63	2M	1.073
20/10/2023	-0,48%	-0,31	63,66	63,97	63,16	64,35	1M	1.727
19/10/2023	0,90%	0,57	63,97	63,47	63,01	64,18	2M	1.198
18/10/2023	-0,98%	-0,63	63,40	64,03	63,20	64,40	3M	989
17/10/2023	-1,19%	-0,77	64,03	64,90	64,00	64,90	1M	1.066
16/10/2023	-0,35%	-0,23	64,80	64,80	64,60	65,00	637K	864
13/10/2023	0,42%	0,27	65,03	64,77	64,67	65,27	605K	735
11/10/2023	-0,81%	-0,53	64,76	65,29	64,50	65,29	936K	666
10/10/2023	-0,65%	-0,43	65,29	65,61	65,00	65,72	1M	688
09/10/2023	-1,71%	-1,14	65,72	66,20	65,60	66,21	1M	1.661
06/10/2023	-0,62%	-0,42	66,86	67,28	66,50	67,50	1M	1.687
05/10/2023	0,40%	0,27	67,28	67,01	66,90	67,50	563K	2.792
04/10/2023	-0,19%	-0,13	67,01	67,11	67,01	67,60	1M	1.955
03/10/2023	-0,03%	-0,02	67,14	67,16	67,11	67,33	714K	715
02/10/2023	-0,69%	-0,47	67,16	67,62	66,89	67,63	903K	1.641
29/09/2023	0,49%	0,33	67,63	67,31	67,10	67,85	1M	1.978
28/09/2023	0,45%	0,30	67,30	67,00	67,00	67,70	430K	468
27/09/2023	-0,43%	-0,29	67,00	67,29	66,95	67,46	1M	592
26/09/2023	-1,39%	-0,95	67,29	68,24	67,20	68,24	1M	1.520
25/09/2023	1,32%	0,89	68,24	67,36	67,26	69,00	3M	6.549
22/09/2023	-0,52%	-0,35	67,35	67,70	67,22	68,11	1M	800
21/09/2023	-0,54%	-0,37	67,70	68,07	67,48	68,30	2M	1.133
20/09/2023	0,00%	0,00	68,07	67,77	67,77	69,10	1M	3.123
19/09/2023	1,19%	0,80	68,07	67,27	67,25	68,54	962K	3.287
18/09/2023	-1,03%	-0,70	67,27	67,96	66,76	67,96	2M	3.945
15/09/2023	1,03%	0,69	67,97	67,55	67,49	68,30	1M	4.646
14/09/2023	-0,47%	-0,32	67,28	67,60	67,25	67,99	760K	927
13/09/2023	-0,13%	-0,09	67,60	68,00	67,49	68,00	912K	1.600
12/09/2023	-0,07%	-0,05	67,69	67,70	67,02	68,02	3M	2.327
11/09/2023	-0,82%	-0,56	67,74	67,75	66,41	68,00	522K	667
08/09/2023	0,90%	0,61	68,30	67,70	67,70	68,71	1M	1.696
06/09/2023	-0,04%	-0,03	67,69	67,74	67,52	68,00	649K	1.221
05/09/2023	-1,07%	-0,73	67,72	68,45	67,55	68,78	2M	6.371
04/09/2023	0,20%	0,14	68,45	68,21	68,03	68,50	715K	1.342
01/09/2023	-0,28%	-0,19	68,31	68,50	68,31	68,96	914K	988
31/08/2023	-0,72%	-0,50	68,50	68,66	68,25	69,67	1M	1.870
30/08/2023	0,07%	0,05	69,00	68,95	68,80	69,30	762K	1.253
29/08/2023	-0,14%	-0,10	68,95	69,74	68,76	69,89	2M	2.919
28/08/2023	0,41%	0,28	69,05	68,80	68,54	69,38	720K	2.095
25/08/2023	-0,45%	-0,31	68,77	69,08	68,76	69,99	2M	2.906
24/08/2023	-0,03%	-0,02	69,08	69,10	69,00	69,52	892K	1.339
23/08/2023	-2,17%	-1,53	69,10	70,34	69,09	70,61	1M	2.275
22/08/2023	1,99%	1,38	70,63	69,25	68,50	72,00	4M	2.231
21/08/2023	-0,72%	-0,50	69,25	69,60	69,25	69,75	1M	1.619
18/08/2023	-0,07%	-0,05	69,75	70,01	69,50	70,10	2M	1.462
17/08/2023	-0,30%	-0,21	69,80	70,02	69,75	70,23	1M	1.310
16/08/2023	-0,13%	-0,09	70,01	69,75	69,69	70,10	2M	2.667
15/08/2023	0,00%	0,00	70,10	70,10	69,80	70,27	2M	2.840
14/08/2023	0,50%	0,35	70,10	70,00	69,75	70,14	891K	1.075
11/08/2023	0,19%	0,13	69,75	69,75	69,61	70,32	2M	5.324
10/08/2023	0,09%	0,06	69,62	69,56	69,55	69,80	425K	1.223
09/08/2023	0,06%	0,04	69,56	69,15	69,15	69,80	1M	4.772
08/08/2023	-0,33%	-0,23	69,52	69,70	68,88	69,70	1M	6.594
07/08/2023	0,82%	0,57	69,75	69,50	69,07	69,75	1M	3.948
04/08/2023	-0,50%	-0,35	69,18	69,55	69,00	69,79	1M	4.068
03/08/2023	0,58%	0,40	69,53	69,13	69,13	69,80	953K	3.257
02/08/2023	0,19%	0,13	69,13	69,00	68,90	69,39	1M	3.133
01/08/2023	1,37%	0,93	69,00	68,08	68,01	69,00	1M	1.067
31/07/2023	-0,56%	-0,38	68,07	68,35	68,00	68,91	1M	3.021
28/07/2023	0,88%	0,60	68,45	67,85	67,57	68,50	800K	1.810
27/07/2023	0,13%	0,09	67,85	67,80	67,75	68,05	703K	3.122
26/07/2023	-0,83%	-0,57	67,76	68,33	67,50	68,50	1M	1.795
25/07/2023	1,56%	1,05	68,33	67,50	67,50	68,49	2M	5.106
24/07/2023	0,48%	0,32	67,28	66,95	66,78	68,00	3M	5.636
21/07/2023	-0,53%	-0,36	66,96	67,32	66,50	67,50	3M	2.792
20/07/2023	0,48%	0,32	67,32	67,00	66,95	67,90	1M	1.902
19/07/2023	0,15%	0,10	67,00	67,09	66,90	67,39	1M	6.946
18/07/2023	0,24%	0,16	66,90	66,74	66,74	67,40	759K	2.273
17/07/2023	-0,43%	-0,29	66,74	67,00	66,50	67,00	779K	1.094
14/07/2023	0,48%	0,32	67,03	66,95	66,56	67,43	597K	712
13/07/2023	0,32%	0,21	66,71	66,50	66,50	66,99	690K	1.497
12/07/2023	1,11%	0,73	66,50	66,32	66,00	66,99	750K	1.242
11/07/2023	0,47%	0,31	65,77	65,45	65,21	66,64	1M	2.225
10/07/2023	-0,03%	-0,02	65,46	65,00	64,48	65,76	962K	1.327
07/07/2023	0,43%	0,28	65,48	65,02	65,02	66,13	522K	1.863
06/07/2023	-1,23%	-0,81	65,20	66,01	64,22	66,22	2M	4.173
05/07/2023	1,57%	1,02	66,01	64,98	64,90	66,69	2M	5.729
04/07/2023	0,84%	0,54	64,99	64,45	64,45	65,18	603K	1.178
03/07/2023	0,70%	0,45	64,45	63,62	63,62	65,00	2M	1.888
30/06/2023	1,12%	0,71	64,00	63,25	63,10	64,11	1M	4.244
29/06/2023	0,75%	0,47	63,29	63,43	62,75	63,43	675K	880
28/06/2023	0,00%	0,00	62,82	63,00	62,63	63,63	429K	928
27/06/2023	0,37%	0,23	62,82	62,60	62,41	63,37	1M	1.207
26/06/2023	0,40%	0,25	62,59	62,04	62,00	63,71	3M	4.756
23/06/2023	0,21%	0,13	62,34	62,59	62,01	62,71	2M	2.492
22/06/2023	-0,30%	-0,19	62,21	62,50	61,70	62,50	856K	3.326
21/06/2023	0,40%	0,25	62,40	62,24	61,80	62,40	732K	709
20/06/2023	0,68%	0,42	62,15	61,75	61,50	62,35	2M	1.632
19/06/2023	0,00%	0,00	61,73	61,90	61,49	62,27	632K	2.155
16/06/2023	-0,32%	-0,20	61,73	61,92	61,20	62,30	4M	3.104
15/06/2023	1,77%	1,08	61,93	60,90	60,47	61,93	2M	2.996
14/06/2023	-0,10%	-0,06	60,85	60,91	60,65	61,21	635K	777
13/06/2023	-0,39%	-0,24	60,91	61,19	60,90	61,19	765K	881
12/06/2023	-0,46%	-0,28	61,15	61,29	60,94	61,50	1M	776
09/06/2023	0,67%	0,41	61,43	60,00	60,00	61,79	2M	3.643
07/06/2023	0,94%	0,57	61,02	60,46	60,46	61,47	1M	1.449
06/06/2023	-0,49%	-0,30	60,45	60,75	60,35	60,99	1M	1.220
05/06/2023	0,50%	0,30	60,75	60,50	60,05	61,00	783K	1.320
02/06/2023	0,75%	0,45	60,45	60,00	59,51	60,94	976K	1.565
01/06/2023	0,84%	0,50	60,00	59,92	59,40	60,09	1M	1.244
31/05/2023	-1,44%	-0,87	59,50	60,50	59,24	60,50	3M	5.531
30/05/2023	0,18%	0,11	60,37	60,50	59,76	61,64	3M	3.170
29/05/2023	-2,93%	-1,82	60,26	61,88	60,00	61,88	2M	1.755
26/05/2023	2,71%	1,64	62,08	60,44	60,44	62,44	4M	6.293
25/05/2023	0,78%	0,47	60,44	60,00	59,74	60,64	2M	1.479
24/05/2023	-0,12%	-0,07	59,97	60,30	59,92	60,30	429K	2.281
23/05/2023	-	-	60,04	60,49	59,99	60,49	346K	1.475

Date,Open,High,Low,Close,Volume
01-Dec-23,68.20,69.50,68.20,68.32,4494675
30-Nov-23,67.70,68.30,67.66,68.11,2020175
29-Nov-23,67.89,67.89,67.14,67.66,1097632
28-Nov-23,66.92,68.01,66.90,67.92,3155077
27-Nov-23,68.12,68.12,66.89,66.92,3051426
24-Nov-23,68.00,68.18,67.97,68.12,2583085
23-Nov-23,67.97,68.10,67.89,68.02,1830312
22-Nov-23,67.71,68.05,67.50,67.98,3385434
21-Nov-23,67.88,68.15,67.43,67.70,3215520
20-Nov-23,68.15,68.17,67.80,67.88,724219
17-Nov-23,68.18,68.83,67.99,68.15,1175731
16-Nov-23,67.99,68.45,67.82,68.17,1369883
14-Nov-23,68.11,68.28,67.80,67.98,1303435
13-Nov-23,67.74,68.96,67.72,68.28,1689925
10-Nov-23,68.27,68.27,67.70,67.70,1532338
09-Nov-23,66.99,69.00,66.42,68.34,14025458
08-Nov-23,65.00,65.46,65.00,65.10,494259
07-Nov-23,65.49,65.50,65.16,65.26,679120
06-Nov-23,65.35,65.83,65.35,65.50,679945
03-Nov-23,65.35,65.90,65.14,65.83,747632
01-Nov-23,64.87,65.66,64.80,65.30,812577
31-Oct-23,65.47,66.29,64.68,64.87,2089648
30-Oct-23,65.84,66.26,65.35,65.46,1632526
27-Oct-23,65.15,66.20,64.23,66.00,1575653
26-Oct-23,64.16,65.19,63.51,65.15,1649063
25-Oct-23,64.45,64.98,64.02,64.24,1223118
24-Oct-23,64.02,64.90,64.02,64.45,1389306
23-Oct-23,63.57,64.63,63.20,64.59,1541651
20-Oct-23,63.97,64.35,63.16,63.66,1355386
19-Oct-23,63.47,64.18,63.01,63.97,2206786
18-Oct-23,64.03,64.40,63.20,63.40,2601828
17-Oct-23,64.90,64.90,64.00,64.03,1117287
16-Oct-23,64.80,65.00,64.60,64.80,637187
13-Oct-23,64.77,65.27,64.67,65.03,604633
11-Oct-23,65.29,65.29,64.50,64.76,936376
10-Oct-23,65.61,65.72,65.00,65.29,1091368
09-Oct-23,66.20,66.21,65.60,65.72,1294007
06-Oct-23,67.28,67.50,66.50,66.86,1209478
05-Oct-23,67.01,67.50,66.90,67.28,563076
04-Oct-23,67.11,67.60,67.01,67.01,1128652
03-Oct-23,67.16,67.33,67.11,67.14,713838
02-Oct-23,67.62,67.63,66.89,67.16,902719
29-Sep-23,67.31,67.85,67.10,67.63,1056915
28-Sep-23,67.00,67.70,67.00,67.30,429820
27-Sep-23,67.29,67.46,66.95,67.00,1237404
26-Sep-23,68.24,68.24,67.20,67.29,1312701
25-Sep-23,67.36,69.00,67.26,68.24,3318145
22-Sep-23,67.70,68.11,67.22,67.35,1407643
21-Sep-23,68.07,68.30,67.48,67.70,1523166
20-Sep-23,67.77,69.10,67.77,68.07,1196364
19-Sep-23,67.27,68.54,67.25,68.07,962203
18-Sep-23,67.96,67.96,66.76,67.27,2353348
15-Sep-23,67.55,68.30,67.49,67.97,1433097
14-Sep-23,67.60,67.99,67.25,67.28,760307
13-Sep-23,68.00,68.00,67.49,67.60,911523
12-Sep-23,67.70,68.02,67.02,67.69,3364679
11-Sep-23,67.75,68.00,66.41,67.74,522365
08-Sep-23,67.70,68.71,67.70,68.30,1144063
06-Sep-23,67.74,68.00,67.52,67.69,648783
05-Sep-23,68.45,68.78,67.55,67.72,1669016
04-Sep-23,68.21,68.50,68.03,68.45,715364
01-Sep-23,68.50,68.96,68.31,68.31,913621
31-Aug-23,68.66,69.67,68.25,68.50,1389564
30-Aug-23,68.95,69.30,68.80,69.00,762030
29-Aug-23,69.74,69.89,68.76,68.95,1664473
28-Aug-23,68.80,69.38,68.54,69.05,720369
25-Aug-23,69.08,69.99,68.76,68.77,1690543
24-Aug-23,69.10,69.52,69.00,69.08,891928
23-Aug-23,70.34,70.61,69.09,69.10,1281283
22-Aug-23,69.25,72.00,68.50,70.63,3658817
21-Aug-23,69.60,69.75,69.25,69.25,1016614
18-Aug-23,70.01,70.10,69.50,69.75,1504359
17-Aug-23,70.02,70.23,69.75,69.80,1125570
16-Aug-23,69.75,70.10,69.69,70.01,2185269
15-Aug-23,70.10,70.27,69.80,70.10,1671159
14-Aug-23,70.00,70.14,69.75,70.10,891257
11-Aug-23,69.75,70.32,69.61,69.75,1502866
10-Aug-23,69.56,69.80,69.55,69.62,425309
09-Aug-23,69.15,69.80,69.15,69.56,1115051
08-Aug-23,69.70,69.70,68.88,69.52,1162098
07-Aug-23,69.50,69.75,69.07,69.75,1018338
04-Aug-23,69.55,69.79,69.00,69.18,1262845
03-Aug-23,69.13,69.80,69.13,69.53,953098
02-Aug-23,69.00,69.39,68.90,69.13,1162177
01-Aug-23,68.08,69.00,68.01,69.00,1138737
31-Jul-23,68.35,68.91,68.00,68.07,1046333
28-Jul-23,67.85,68.50,67.57,68.45,800268
27-Jul-23,67.80,68.05,67.75,67.85,702697
26-Jul-23,68.33,68.50,67.50,67.76,1091399
25-Jul-23,67.50,68.49,67.50,68.33,2414491
24-Jul-23,66.95,68.00,66.78,67.28,2673286
21-Jul-23,67.32,67.50,66.50,66.96,2505070
20-Jul-23,67.00,67.90,66.95,67.32,1049931
19-Jul-23,67.09,67.39,66.90,67.00,1118243
18-Jul-23,66.74,67.40,66.74,66.90,759166
17-Jul-23,67.00,67.00,66.50,66.74,778931
14-Jul-23,66.95,67.43,66.56,67.03,596789
13-Jul-23,66.50,66.99,66.50,66.71,690256
12-Jul-23,66.32,66.99,66.00,66.50,750377
11-Jul-23,65.45,66.64,65.21,65.77,1250819
10-Jul-23,65.00,65.76,64.48,65.46,962180
07-Jul-23,65.02,66.13,65.02,65.48,521919
06-Jul-23,66.01,66.22,64.22,65.20,2219687
05-Jul-23,64.98,66.69,64.90,66.01,2221803
04-Jul-23,64.45,65.18,64.45,64.99,602975
03-Jul-23,63.62,65.00,63.62,64.45,2178377
30-Jun-23,63.25,64.11,63.10,64.00,1443456
29-Jun-23,63.43,63.43,62.75,63.29,674813
28-Jun-23,63.00,63.63,62.63,62.82,429359
27-Jun-23,62.60,63.37,62.41,62.82,1130701
26-Jun-23,62.04,63.71,62.00,62.59,2809899
23-Jun-23,62.59,62.71,62.01,62.34,1716640
22-Jun-23,62.50,62.50,61.70,62.21,856131
21-Jun-23,62.24,62.40,61.80,62.40,732190
20-Jun-23,61.75,62.35,61.50,62.15,1886442
19-Jun-23,61.90,62.27,61.49,61.73,631666
16-Jun-23,61.92,62.30,61.20,61.73,3796901
15-Jun-23,60.90,61.93,60.47,61.93,1916134
14-Jun-23,60.91,61.21,60.65,60.85,634525
13-Jun-23,61.19,61.19,60.90,60.91,764918
12-Jun-23,61.29,61.50,60.94,61.15,1187958
09-Jun-23,60.00,61.79,60.00,61.43,2496725
07-Jun-23,60.46,61.47,60.46,61.02,1047356
06-Jun-23,60.75,60.99,60.35,60.45,1025855
05-Jun-23,60.50,61.00,60.05,60.75,782525
02-Jun-23,60.00,60.94,59.51,60.45,975983
01-Jun-23,59.92,60.09,59.40,60.00,1056830
31-May-23,60.50,60.50,59.24,59.50,3142038
30-May-23,60.50,61.64,59.76,60.37,3274826
29-May-23,61.88,61.88,60.00,60.26,2050951
26-May-23,60.44,62.44,60.44,62.08,4429943
25-May-23,60.00,60.64,59.74,60.44,1585526
24-May-23,60.30,60.30,59.92,59.97,428875
23-May-23,60.49,60.49,59.99,60.04,346294

*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: MGFF11