papéis
login
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
08/07/2020-1,75%-1,7296,7098,3195,8098,312M1.032
07/07/2020-0,23%-0,2398,4298,6598,1998,981M707
06/07/20200,66%0,6598,6598,7798,0299,302M988
03/07/2020-0,94%-0,9398,0099,2297,4099,992M2.066
02/07/2020-0,51%-0,5198,9399,7798,8199,892M1.503
01/07/20201,05%1,0399,4497,7597,4199,892M989
30/06/20201,74%1,6898,4197,0297,0298,562M1.029
29/06/20200,17%0,1696,7396,5096,1597,002M887
26/06/2020-0,42%-0,4196,5796,9996,5296,991M553
25/06/20200,86%0,8396,9895,7595,5196,982M797
24/06/20200,16%0,1596,1596,1795,4996,791M949
23/06/2020-0,47%-0,4596,0096,4596,0097,602M1.640
22/06/2020-0,92%-0,9096,4597,7996,1698,122M1.813
19/06/2020-0,12%-0,1297,3597,4597,1098,263M4.810
18/06/2020-0,69%-0,6897,4798,1797,0099,002M2.427
17/06/2020-0,35%-0,3498,1599,2898,0499,461M830
16/06/20202,38%2,2998,4996,4096,2099,353M1.351
15/06/2020-0,83%-0,8196,2097,0095,5098,003M3.932
12/06/2020-2,83%-2,8397,0198,4995,9098,884M3.204
10/06/20200,67%0,6699,8499,0198,06100,003M3.761
09/06/20200,17%0,1799,1899,9098,60100,763M1.683
08/06/20201,90%1,8599,0197,1697,0099,383M1.214
05/06/20201,10%1,0697,1696,5096,4298,903M2.301
04/06/20202,62%2,4596,1093,7693,7696,861M1.202
03/06/20200,01%0,0193,6594,5093,0494,903M1.386
02/06/20202,56%2,3493,6491,4891,1094,503M1.179
01/06/20200,61%0,5591,3090,9690,9691,502M917
29/05/20202,12%1,8890,7589,1189,1190,902M1.628
28/05/20200,81%0,7188,8788,2088,2089,882M3.463
27/05/20200,18%0,1688,1688,1087,8588,252M939
26/05/2020-0,28%-0,2588,0088,2587,7988,603M1.214
25/05/20200,52%0,4688,2587,3687,3688,294M3.192
22/05/2020-0,50%-0,4487,7988,1587,3088,302M818
21/05/20200,34%0,3088,2387,9387,3088,232M1.286
20/05/2020-0,08%-0,0787,9388,0287,6088,802M1.422
19/05/2020-0,45%-0,4088,0088,8087,9089,002M1.217
18/05/2020-2,54%-2,3088,4090,7088,0091,403M1.275
15/05/2020-0,90%-0,8290,7091,5289,0091,522M3.457
14/05/20204,65%4,0791,5287,4586,1693,393M1.738
13/05/20200,07%0,0687,4587,5287,1688,851M1.561
12/05/2020-0,84%-0,7487,3988,3987,3088,482M2.072
11/05/2020-0,42%-0,3788,1388,5187,0788,982M1.976
08/05/2020-0,96%-0,8688,5090,0088,0490,002M2.120
07/05/2020-1,37%-1,2489,3691,0088,0091,002M1.284
06/05/2020-0,11%-0,1090,6091,0090,0291,231M554
05/05/20200,78%0,7090,7091,1390,0191,761M814
04/05/2020-2,28%-2,1090,0092,0086,9092,003M1.525
30/04/20201,21%1,1092,1091,0090,3093,312M881
29/04/20200,57%0,5291,0090,4890,4891,451M1.769
28/04/20200,65%0,5890,4890,6190,0291,971M665
27/04/20201,47%1,3089,9089,0189,0191,791M706
24/04/2020-4,22%-3,9088,6092,5085,9093,182M1.838
23/04/2020-0,75%-0,7092,5093,0091,5094,972M1.042
22/04/20200,62%0,5793,2092,0192,0093,981M1.731
20/04/20200,27%0,2592,6391,0090,0293,002M1.312
17/04/20200,20%0,1892,3892,9992,3093,312M808
16/04/2020-2,22%-2,0992,2094,7690,2694,761M698
15/04/20201,38%1,2894,2993,3892,3594,762M1.383
14/04/20202,19%1,9993,0192,9492,0094,002M747
13/04/20200,26%0,2491,0290,7889,8092,001M1.467
09/04/20201,87%1,6790,7889,1189,0991,712M815
08/04/20204,65%3,9689,1184,5583,0089,962M1.623
07/04/20202,22%1,8585,1584,3684,3685,882M2.780
06/04/20203,74%3,0083,3081,3981,3084,711M719
03/04/2020-3,26%-2,7180,3083,5080,0084,402M962
02/04/20200,00%0,0083,0183,2183,0084,982M2.001
01/04/2020-1,76%-1,4983,0185,0079,6985,002M1.373
31/03/20201,20%1,0084,5085,0283,5087,002M1.169
30/03/2020-1,47%-1,2583,5084,7583,5088,892M1.010
27/03/20202,11%1,7584,7582,9981,6085,101M2.281
26/03/20206,42%5,0183,0079,0079,0086,892M885
25/03/20205,11%3,7977,9976,5074,2082,492M1.180
24/03/20200,27%0,2074,2074,6574,0078,502M1.816
23/03/2020-5,01%-3,9074,0077,9070,0178,002M1.478
20/03/2020-0,13%-0,1077,9075,9975,9983,004M2.322
19/03/20201,30%1,0078,0074,9959,9982,004M2.399
18/03/2020-14,64%-13,2177,0087,9974,0187,994M2.455
17/03/2020-1,95%-1,7990,2192,0088,9093,003M2.081
16/03/2020-4,96%-4,8092,0090,0087,5593,103M1.471
13/03/20204,09%3,8096,8095,0790,0199,905M2.716
12/03/2020-9,71%-10,0093,00101,1991,54101,198M3.437
11/03/2020-2,15%-2,26103,00105,26102,26105,904M2.051
10/03/20203,70%3,76105,26101,88101,88106,703M1.260
09/03/2020-4,87%-5,20101,50102,3099,95103,005M2.070
06/03/2020-2,07%-2,26106,70108,22106,00108,225M2.613
05/03/2020-0,30%-0,33108,96109,29108,22109,803M775
04/03/20200,32%0,35109,29109,00108,80109,873M1.001
03/03/20200,87%0,94108,94108,30108,00110,984M1.377
02/03/20201,41%1,50108,00106,63105,12108,004M1.909
28/02/2020-1,32%-1,43106,50107,76106,02107,904M2.769
27/02/2020-0,98%-1,07107,93109,01107,32109,784M1.828
26/02/2020-2,63%-2,94109,00110,01107,14110,994M1.422
21/02/2020-0,04%-0,05111,94111,97111,00111,992M1.615
20/02/20202,73%2,98111,99109,68109,21111,993M1.099
19/02/2020-1,81%-2,01109,01110,11109,01110,886M2.885
18/02/2020-2,20%-2,50111,02113,53111,00113,955M1.582
17/02/2020-0,86%-0,98113,52114,70113,36114,804M1.631
14/02/20200,56%0,64114,50114,00113,70114,804M1.892
13/02/2020-0,39%-0,45113,86114,20113,53114,984M1.619
12/02/20200,78%0,88114,31113,43113,12115,203M1.136
11/02/2020-0,50%-0,57113,43114,30113,01114,324M1.216
10/02/2020-0,82%-0,94114,00114,24112,02114,244M2.289
07/02/20200,69%0,79114,94114,20114,00116,004M1.118
06/02/2020-0,31%-0,35114,15114,65114,00114,805M1.618
05/02/2020-0,23%-0,26114,50114,76114,01114,984M1.483
04/02/2020-0,10%-0,11114,76115,00114,31115,495M2.306
03/02/2020-1,31%-1,53114,87116,10114,20116,105M2.411
31/01/20200,37%0,43116,40116,00114,36116,405M6.857
30/01/2020-0,71%-0,83115,97116,02113,91116,465M1.937
29/01/20200,27%0,31116,80116,26116,00117,553M1.278
28/01/20200,16%0,19116,49115,51115,51117,485M2.373
27/01/2020-1,36%-1,60116,30118,00115,30118,406M3.570
24/01/2020-0,57%-0,68117,90117,77117,71118,485M2.358
23/01/2020-0,02%-0,02118,58118,00116,53118,596M4.581
22/01/20200,08%0,09118,60118,89118,00118,896M2.034
21/01/2020-1,23%-1,48118,51119,89118,00119,996M3.395
20/01/2020-0,02%-0,03119,99120,02119,52120,455M2.588
17/01/20200,19%0,23120,02119,30119,30120,855M1.976
16/01/20200,03%0,03119,79120,10119,05120,888M4.005
15/01/20201,02%1,21119,76119,48119,00121,409M3.301
14/01/20200,30%0,35118,55118,20118,00119,5810M4.469
13/01/20200,17%0,20118,20118,00117,43118,7417M6.308
10/01/2020-0,08%-0,10118,00117,02116,06118,0029M27.837
09/01/2020-2,40%-2,91118,10121,00117,15121,009M5.962
08/01/2020-2,72%-3,38121,01124,16116,70124,299M2.497
07/01/2020-4,02%-5,21124,39129,60124,00129,728M3.156
06/01/2020-2,55%-3,39129,60132,50128,50132,885M2.431
03/01/20201,83%2,39132,99130,60130,60133,033M1.412
02/01/20202,08%2,66130,60127,94126,05131,854M2.555
30/12/20190,47%0,60127,94127,90127,34128,983M1.409
27/12/20192,28%2,84127,34124,95124,95128,305M2.331
26/12/20191,22%1,50124,50123,05123,04124,956M8.396
23/12/20193,71%4,40123,00119,01119,00123,406M1.764
20/12/2019--118,60115,88115,87119,004M1.349


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br