Cotação atual, histórico e gráfico do papel: MGHT11

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 MGHT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/10/2026	-1,33%	-0,17	12,60	12,56	12,56	12,86	940	10
05/10/2026	0,63%	0,08	12,77	12,75	12,36	12,85	25K	30
02/10/2026	-0,08%	-0,01	12,69	12,75	11,83	12,75	3K	11
01/10/2026	8,09%	0,95	12,70	11,75	11,75	12,70	4K	23
30/09/2026	-0,17%	-0,02	11,75	11,80	11,75	11,80	11K	11
29/09/2026	-2,81%	-0,34	11,77	11,86	11,77	12,69	15K	28
28/09/2026	-5,02%	-0,64	12,11	12,49	12,11	12,99	5K	22
25/09/2026	0,00%	0,00	12,75	12,71	12,70	12,75	2K	6
24/09/2026	-2,89%	-0,38	12,75	12,85	12,75	12,85	739	5
23/09/2026	5,04%	0,63	13,13	13,14	12,60	13,15	2K	18
22/09/2026	-1,81%	-0,23	12,50	13,18	12,09	13,37	60K	1.844
21/09/2026	0,47%	0,06	12,73	12,67	12,55	12,73	1K	16
18/09/2026	-4,02%	-0,53	12,67	13,19	12,60	13,19	987	9
17/09/2026	5,52%	0,69	13,20	12,99	12,90	13,41	15K	27
16/09/2026	-0,08%	-0,01	12,51	12,52	12,50	13,06	2K	9
15/09/2026	4,33%	0,52	12,52	12,54	12,05	13,19	21K	56
14/09/2026	-4,00%	-0,50	12,00	12,50	11,94	12,50	2K	24
11/09/2026	0,81%	0,10	12,50	12,40	12,00	12,53	19K	49
10/09/2026	2,48%	0,30	12,40	12,10	11,99	12,40	12K	34
09/09/2026	2,80%	0,33	12,10	12,12	12,10	12,30	6K	22
08/09/2026	0,17%	0,02	11,77	11,74	11,51	12,13	6K	23
04/09/2026	2,71%	0,31	11,75	11,57	11,50	12,04	3K	26
03/09/2026	-4,75%	-0,57	11,44	11,76	11,40	11,76	16K	9
02/09/2026	0,17%	0,02	12,01	12,00	11,23	12,01	94	6
01/09/2026	5,45%	0,62	11,99	11,15	11,15	12,00	5K	19
31/08/2026	-4,05%	-0,48	11,37	11,61	11,31	11,90	3K	18
28/08/2026	0,68%	0,08	11,85	11,75	11,17	11,85	28K	35
27/08/2026	-0,25%	-0,03	11,77	11,56	11,15	11,80	2K	10
26/08/2026	6,69%	0,74	11,80	11,11	11,06	11,96	7K	18
25/08/2026	0,55%	0,06	11,06	11,00	11,00	12,00	34K	24
24/08/2026	-2,83%	-0,32	11,00	11,09	10,84	11,35	6K	23
21/08/2026	0,00%	0,00	11,32	11,32	11,00	11,32	8K	38
20/08/2026	-0,61%	-0,07	11,32	11,39	11,32	11,39	79	3
19/08/2026	0,00%	0,00	11,39	11,39	11,39	11,39	22	1
18/08/2026	4,11%	0,45	11,39	10,75	10,75	11,39	6K	12
17/08/2026	-0,09%	-0,01	10,94	10,94	10,94	10,96	5K	15
14/08/2026	-7,98%	-0,95	10,95	10,76	10,70	11,49	6K	24
13/08/2026	4,29%	0,49	11,90	10,67	10,67	11,90	12K	26
12/08/2026	-2,06%	-0,24	11,41	11,41	11,41	11,41	4K	5
11/08/2026	-3,16%	-0,38	11,65	10,68	10,68	11,78	681	11
10/08/2026	3,80%	0,44	12,03	10,62	10,60	12,04	14K	96
07/08/2026	-0,43%	-0,05	11,59	10,55	10,55	11,69	79	6
06/08/2026	-0,43%	-0,05	11,64	11,74	11,60	11,74	3K	9
05/08/2026	4,38%	0,49	11,69	11,00	10,68	11,69	6K	44
04/08/2026	-4,92%	-0,58	11,20	10,04	10,04	11,77	746	5
03/08/2026	-0,25%	-0,03	11,78	11,57	10,60	11,79	12K	64
31/07/2026	1,72%	0,20	11,81	11,61	11,59	11,81	13K	36
30/07/2026	16,22%	1,62	11,61	10,10	10,02	11,61	23K	47
29/07/2026	-15,48%	-1,83	9,99	11,94	9,99	11,94	75K	177
28/07/2026	3,68%	0,42	11,82	11,36	11,36	11,82	3K	9
27/07/2026	-2,56%	-0,30	11,40	11,82	11,40	11,82	4K	14
24/07/2026	0,00%	0,00	11,70	11,59	11,59	11,70	61K	11
23/07/2026	1,04%	0,12	11,70	11,59	11,59	11,70	63K	17
22/07/2026	-0,09%	-0,01	11,58	11,59	11,58	11,60	2K	12
21/07/2026	-3,98%	-0,48	11,59	12,34	11,59	12,34	788	9
20/07/2026	0,25%	0,03	12,07	11,79	11,51	12,09	4K	24
17/07/2026	-0,41%	-0,05	12,04	12,09	11,99	12,09	1K	7
16/07/2026	-0,08%	-0,01	12,09	12,23	12,03	12,23	1K	11
15/07/2026	5,40%	0,62	12,10	11,46	11,46	12,10	5K	12
14/07/2026	-2,46%	-0,29	11,48	11,53	11,45	12,08	7K	23
13/07/2026	-1,92%	-0,23	11,77	11,76	11,76	11,78	10K	14
10/07/2026	1,69%	0,20	12,00	12,00	12,00	12,01	2K	8
09/07/2026	-0,51%	-0,06	11,80	11,86	11,80	11,86	2K	6
08/07/2026	-10,15%	-1,34	11,86	13,43	11,80	13,43	3K	10
07/07/2026	11,86%	1,40	13,20	11,56	11,56	13,46	251K	83
06/07/2026	4,33%	0,49	11,80	11,42	11,42	12,24	3K	18
03/07/2026	-6,22%	-0,75	11,31	12,07	11,20	12,10	3K	9
02/07/2026	-0,74%	-0,09	12,06	12,15	12,06	12,75	3K	14
01/07/2026	-6,47%	-0,84	12,15	12,99	12,12	12,99	2K	18
30/06/2026	7,71%	0,93	12,99	12,49	12,16	12,99	6K	30
29/06/2026	-1,71%	-0,21	12,06	12,26	12,06	12,26	4K	13
26/06/2026	-0,24%	-0,03	12,27	12,30	12,26	12,31	11K	25
25/06/2026	0,33%	0,04	12,30	12,30	12,30	12,31	12K	5
24/06/2026	0,00%	0,00	12,26	12,26	12,26	12,26	208	3
23/06/2026	0,16%	0,02	12,26	12,26	12,26	12,76	5K	10
22/06/2026	0,33%	0,04	12,24	12,20	12,20	12,82	11K	17
19/06/2026	0,00%	0,00	12,20	12,20	12,20	12,21	4K	12
18/06/2026	9,03%	1,01	12,20	11,25	11,25	12,86	18K	50
17/06/2026	-0,89%	-0,10	11,19	11,13	11,13	11,28	78	3
16/06/2026	-4,73%	-0,56	11,29	11,23	11,23	11,97	29K	24
15/06/2026	2,86%	0,33	11,85	11,64	11,50	11,85	4K	22
12/06/2026	1,32%	0,15	11,52	11,70	11,52	11,72	8K	29
11/06/2026	0,98%	0,11	11,37	11,38	11,00	11,90	17K	30
10/06/2026	-2,93%	-0,34	11,26	11,60	11,22	11,60	17K	18
09/06/2026	9,33%	0,99	11,60	11,00	11,00	11,89	28K	59
08/06/2026	0,76%	0,08	10,61	10,53	10,50	11,24	42K	50
05/06/2026	-0,66%	-0,07	10,53	10,71	10,50	10,96	3K	29
03/06/2026	-1,67%	-0,18	10,60	10,71	10,60	10,86	3K	17
02/06/2026	-3,32%	-0,37	10,78	11,28	10,78	11,86	6K	41
01/06/2026	-1,24%	-0,14	11,15	11,19	10,90	11,20	3K	16
29/05/2026	-0,09%	-0,01	11,29	11,80	11,00	12,06	54K	63
28/05/2026	4,44%	0,48	11,30	10,82	10,82	11,77	23K	22
27/05/2026	-1,73%	-0,19	10,82	11,02	10,78	11,39	16K	48
26/05/2026	-4,26%	-0,49	11,01	11,27	11,01	11,90	15K	25
25/05/2026	0,88%	0,10	11,50	11,17	10,94	11,56	7K	38
22/05/2026	-0,26%	-0,03	11,40	11,42	11,40	11,42	1K	6
21/05/2026	-1,04%	-0,12	11,43	11,85	11,43	11,86	2K	11
20/05/2026	0,61%	0,07	11,55	11,48	11,42	11,88	922	19
19/05/2026	-0,17%	-0,02	11,48	11,48	11,48	11,59	10K	18
18/05/2026	-3,36%	-0,40	11,50	11,92	11,42	11,92	4K	35
15/05/2026	-4,42%	-0,55	11,90	12,20	11,90	12,20	8K	30
14/05/2026	4,97%	0,59	12,45	11,81	11,81	12,54	5K	39
13/05/2026	0,51%	0,06	11,86	11,80	11,76	11,86	10K	13
12/05/2026	-1,26%	-0,15	11,80	11,95	11,80	12,01	17K	28
11/05/2026	0,00%	0,00	11,95	11,96	11,95	12,14	10K	32
08/05/2026	-1,97%	-0,24	11,95	12,32	11,95	12,32	5K	37
07/05/2026	1,58%	0,19	12,19	12,14	12,01	12,24	3K	26
06/05/2026	0,84%	0,10	12,00	12,23	11,98	12,30	3K	9
05/05/2026	-7,32%	-0,94	11,90	13,15	11,89	13,15	32K	92
04/05/2026	1,90%	0,24	12,84	12,38	12,00	13,08	17K	42
30/04/2026	0,00%	0,00	12,60	12,65	12,54	13,49	44K	109
29/04/2026	0,64%	0,08	12,60	12,52	12,48	12,65	14K	20
28/04/2026	-1,18%	-0,15	12,52	12,41	12,41	12,59	876	14
27/04/2026	1,77%	0,22	12,67	12,30	12,30	12,67	14K	22
24/04/2026	0,16%	0,02	12,45	12,44	12,44	12,48	3K	10
23/04/2026	-1,35%	-0,17	12,43	12,70	12,30	12,70	884	21
22/04/2026	4,65%	0,56	12,60	12,00	12,00	12,80	49K	146
20/04/2026	-2,51%	-0,31	12,04	12,11	12,00	12,33	9K	26
17/04/2026	-0,16%	-0,02	12,35	12,13	12,13	12,44	5K	29
16/04/2026	-1,04%	-0,13	12,37	12,50	12,36	12,50	6K	26
15/04/2026	0,16%	0,02	12,50	12,45	12,36	12,53	3K	29
14/04/2026	-2,42%	-0,31	12,48	12,72	12,48	12,74	3K	18
13/04/2026	1,03%	0,13	12,79	12,45	12,40	12,79	10K	29
10/04/2026	1,36%	0,17	12,66	12,35	12,35	12,80	9K	52
09/04/2026	-0,08%	-0,01	12,49	12,34	12,34	12,58	13K	130
08/04/2026	-1,50%	-0,19	12,50	12,36	12,36	12,60	2K	24
07/04/2026	-1,40%	-0,18	12,69	12,93	12,34	12,93	9K	47
06/04/2026	2,14%	0,27	12,87	12,60	12,50	13,42	29K	63
02/04/2026	-3,00%	-0,39	12,60	12,80	12,59	13,04	2K	24
01/04/2026	-0,08%	-0,01	12,99	13,02	12,77	13,44	5K	37
31/03/2026	1,25%	0,16	13,00	13,44	12,71	13,44	6K	51
30/03/2026	1,42%	0,18	12,84	12,40	12,40	12,86	14K	47
27/03/2026	-1,17%	-0,15	12,66	12,81	12,57	12,81	3K	36
26/03/2026	-	-	12,81	12,33	12,33	12,86	4K	26

Date,Open,High,Low,Close,Volume
06-Oct-26,12.56,12.86,12.56,12.60,940
05-Oct-26,12.75,12.85,12.36,12.77,24969
02-Oct-26,12.75,12.75,11.83,12.69,2645
01-Oct-26,11.75,12.70,11.75,12.70,4138
30-Sep-26,11.80,11.80,11.75,11.75,10641
29-Sep-26,11.86,12.69,11.77,11.77,15112
28-Sep-26,12.49,12.99,12.11,12.11,5241
25-Sep-26,12.71,12.75,12.70,12.75,1626
24-Sep-26,12.85,12.85,12.75,12.75,739
23-Sep-26,13.14,13.15,12.60,13.13,1698
22-Sep-26,13.18,13.37,12.09,12.50,60266
21-Sep-26,12.67,12.73,12.55,12.73,1101
18-Sep-26,13.19,13.19,12.60,12.67,987
17-Sep-26,12.99,13.41,12.90,13.20,15215
16-Sep-26,12.52,13.06,12.50,12.51,2494
15-Sep-26,12.54,13.19,12.05,12.52,20918
14-Sep-26,12.50,12.50,11.94,12.00,2481
11-Sep-26,12.40,12.53,12.00,12.50,19331
10-Sep-26,12.10,12.40,11.99,12.40,11891
09-Sep-26,12.12,12.30,12.10,12.10,6413
08-Sep-26,11.74,12.13,11.51,11.77,5881
04-Sep-26,11.57,12.04,11.50,11.75,3334
03-Sep-26,11.76,11.76,11.40,11.44,15936
02-Sep-26,12.00,12.01,11.23,12.01,94
01-Sep-26,11.15,12.00,11.15,11.99,4743
31-Aug-26,11.61,11.90,11.31,11.37,3468
28-Aug-26,11.75,11.85,11.17,11.85,28472
27-Aug-26,11.56,11.80,11.15,11.77,2124
26-Aug-26,11.11,11.96,11.06,11.80,7079
25-Aug-26,11.00,12.00,11.00,11.06,33922
24-Aug-26,11.09,11.35,10.84,11.00,5953
21-Aug-26,11.32,11.32,11.00,11.32,8238
20-Aug-26,11.39,11.39,11.32,11.32,79
19-Aug-26,11.39,11.39,11.39,11.39,22
18-Aug-26,10.75,11.39,10.75,11.39,5621
17-Aug-26,10.94,10.96,10.94,10.94,5122
14-Aug-26,10.76,11.49,10.70,10.95,5796
13-Aug-26,10.67,11.90,10.67,11.90,11545
12-Aug-26,11.41,11.41,11.41,11.41,4386
11-Aug-26,10.68,11.78,10.68,11.65,681
10-Aug-26,10.62,12.04,10.60,12.03,14274
07-Aug-26,10.55,11.69,10.55,11.59,79
06-Aug-26,11.74,11.74,11.60,11.64,2770
05-Aug-26,11.00,11.69,10.68,11.69,5888
04-Aug-26,10.04,11.77,10.04,11.20,746
03-Aug-26,11.57,11.79,10.60,11.78,11979
31-Jul-26,11.61,11.81,11.59,11.81,13417
30-Jul-26,10.10,11.61,10.02,11.61,23139
29-Jul-26,11.94,11.94,9.99,9.99,75490
28-Jul-26,11.36,11.82,11.36,11.82,2867
27-Jul-26,11.82,11.82,11.40,11.40,3876
24-Jul-26,11.59,11.70,11.59,11.70,61272
23-Jul-26,11.59,11.70,11.59,11.70,63366
22-Jul-26,11.59,11.60,11.58,11.58,1704
21-Jul-26,12.34,12.34,11.59,11.59,788
20-Jul-26,11.79,12.09,11.51,12.07,4053
17-Jul-26,12.09,12.09,11.99,12.04,1496
16-Jul-26,12.23,12.23,12.03,12.09,1267
15-Jul-26,11.46,12.10,11.46,12.10,5252
14-Jul-26,11.53,12.08,11.45,11.48,6730
13-Jul-26,11.76,11.78,11.76,11.77,10322
10-Jul-26,12.00,12.01,12.00,12.00,2172
09-Jul-26,11.86,11.86,11.80,11.80,2360
08-Jul-26,13.43,13.43,11.80,11.86,3080
07-Jul-26,11.56,13.46,11.56,13.20,251190
06-Jul-26,11.42,12.24,11.42,11.80,3333
03-Jul-26,12.07,12.10,11.20,11.31,2815
02-Jul-26,12.15,12.75,12.06,12.06,3278
01-Jul-26,12.99,12.99,12.12,12.15,2234
30-Jun-26,12.49,12.99,12.16,12.99,5762
29-Jun-26,12.26,12.26,12.06,12.06,4388
26-Jun-26,12.30,12.31,12.26,12.27,11405
25-Jun-26,12.30,12.31,12.30,12.30,12017
24-Jun-26,12.26,12.26,12.26,12.26,208
23-Jun-26,12.26,12.76,12.26,12.26,4683
22-Jun-26,12.20,12.82,12.20,12.24,10565
19-Jun-26,12.20,12.21,12.20,12.20,4404
18-Jun-26,11.25,12.86,11.25,12.20,17533
17-Jun-26,11.13,11.28,11.13,11.19,78
16-Jun-26,11.23,11.97,11.23,11.29,28898
15-Jun-26,11.64,11.85,11.50,11.85,3947
12-Jun-26,11.70,11.72,11.52,11.52,8159
11-Jun-26,11.38,11.90,11.00,11.37,16714
10-Jun-26,11.60,11.60,11.22,11.26,16876
09-Jun-26,11.00,11.89,11.00,11.60,27623
08-Jun-26,10.53,11.24,10.50,10.61,42342
05-Jun-26,10.71,10.96,10.50,10.53,2931
03-Jun-26,10.71,10.86,10.60,10.60,2837
02-Jun-26,11.28,11.86,10.78,10.78,5771
01-Jun-26,11.19,11.20,10.90,11.15,2801
29-May-26,11.80,12.06,11.00,11.29,53805
28-May-26,10.82,11.77,10.82,11.30,22617
27-May-26,11.02,11.39,10.78,10.82,16282
26-May-26,11.27,11.90,11.01,11.01,15312
25-May-26,11.17,11.56,10.94,11.50,6937
22-May-26,11.42,11.42,11.40,11.40,1038
21-May-26,11.85,11.86,11.43,11.43,1658
20-May-26,11.48,11.88,11.42,11.55,922
19-May-26,11.48,11.59,11.48,11.48,9655
18-May-26,11.92,11.92,11.42,11.50,3957
15-May-26,12.20,12.20,11.90,11.90,7808
14-May-26,11.81,12.54,11.81,12.45,5467
13-May-26,11.80,11.86,11.76,11.86,9524
12-May-26,11.95,12.01,11.80,11.80,17188
11-May-26,11.96,12.14,11.95,11.95,9912
08-May-26,12.32,12.32,11.95,11.95,5407
07-May-26,12.14,12.24,12.01,12.19,2820
06-May-26,12.23,12.30,11.98,12.00,2784
05-May-26,13.15,13.15,11.89,11.90,32103
04-May-26,12.38,13.08,12.00,12.84,17113
30-Apr-26,12.65,13.49,12.54,12.60,44383
29-Apr-26,12.52,12.65,12.48,12.60,14412
28-Apr-26,12.41,12.59,12.41,12.52,876
27-Apr-26,12.30,12.67,12.30,12.67,14308
24-Apr-26,12.44,12.48,12.44,12.45,2577
23-Apr-26,12.70,12.70,12.30,12.43,884
22-Apr-26,12.00,12.80,12.00,12.60,49103
20-Apr-26,12.11,12.33,12.00,12.04,9214
17-Apr-26,12.13,12.44,12.13,12.35,4772
16-Apr-26,12.50,12.50,12.36,12.37,6298
15-Apr-26,12.45,12.53,12.36,12.50,3236
14-Apr-26,12.72,12.74,12.48,12.48,2874
13-Apr-26,12.45,12.79,12.40,12.79,9749
10-Apr-26,12.35,12.80,12.35,12.66,8701
09-Apr-26,12.34,12.58,12.34,12.49,13283
08-Apr-26,12.36,12.60,12.36,12.50,1996
07-Apr-26,12.93,12.93,12.34,12.69,9304
06-Apr-26,12.60,13.42,12.50,12.87,28765
02-Apr-26,12.80,13.04,12.59,12.60,2070
01-Apr-26,13.02,13.44,12.77,12.99,5323
31-Mar-26,13.44,13.44,12.71,13.00,5807
30-Mar-26,12.40,12.86,12.40,12.84,13985
27-Mar-26,12.81,12.81,12.57,12.66,2842
26-Mar-26,12.33,12.86,12.33,12.81,3857

*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: MGHT11