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
04/11/2025	1,06%	0,17	16,25	15,95	15,95	16,29	6K	32
03/11/2025	-2,43%	-0,40	16,08	16,92	16,08	16,92	19K	59
31/10/2025	2,94%	0,47	16,48	16,00	16,00	16,48	8K	33
30/10/2025	0,63%	0,10	16,01	15,94	15,94	16,24	4K	16
29/10/2025	-0,62%	-0,10	15,91	15,70	15,70	16,45	2K	34
28/10/2025	-1,78%	-0,29	16,01	16,00	16,00	16,02	8K	15
27/10/2025	0,49%	0,08	16,30	15,89	15,89	16,62	9K	21

24/10/2025	1,63%	0,26	16,22	15,99	15,94	16,22	12K	26
23/10/2025	1,92%	0,30	15,96	15,71	15,71	16,10	7K	35
22/10/2025	-1,20%	-0,19	15,66	15,94	15,60	16,06	5K	13
21/10/2025	-1,55%	-0,25	15,85	15,85	15,85	16,09	4K	29
20/10/2025	1,45%	0,23	16,10	15,61	15,61	16,10	4K	17
17/10/2025	-0,81%	-0,13	15,87	15,82	15,60	16,04	31K	52
16/10/2025	0,00%	0,00	16,00	16,01	15,81	16,43	4K	27
15/10/2025	-1,05%	-0,17	16,00	16,16	15,79	16,47	6K	55
14/10/2025	-0,19%	-0,03	16,17	15,56	15,56	16,36	4K	23
13/10/2025	0,62%	0,10	16,20	16,10	15,82	16,27	17K	32
10/10/2025	3,34%	0,52	16,10	15,51	15,50	16,24	5K	22
09/10/2025	0,00%	0,00	15,58	15,95	15,57	15,95	12K	26
08/10/2025	-0,95%	-0,15	15,58	15,57	15,57	16,00	6K	20
07/10/2025	-7,58%	-1,29	15,73	16,67	15,61	17,02	31K	870
06/10/2025	0,12%	0,02	17,02	17,00	16,96	17,93	6K	32
03/10/2025	0,95%	0,16	17,00	17,06	16,55	17,99	31K	77
02/10/2025	-1,29%	-0,22	16,84	17,06	16,83	17,06	4K	12
01/10/2025	0,47%	0,08	17,06	16,52	16,52	18,01	2M	122
30/09/2025	3,54%	0,58	16,98	16,30	16,30	16,99	18K	54
29/09/2025	0,61%	0,10	16,40	16,68	16,40	16,68	12K	16
26/09/2025	0,18%	0,03	16,30	16,25	16,25	16,30	11K	9
25/09/2025	1,50%	0,24	16,27	16,17	16,17	16,45	9K	39
24/09/2025	-1,96%	-0,32	16,03	16,37	16,02	16,37	7K	25
23/09/2025	-1,15%	-0,19	16,35	16,54	16,00	16,54	4K	29
22/09/2025	-0,06%	-0,01	16,54	16,31	16,30	16,54	10K	33
19/09/2025	1,91%	0,31	16,55	16,26	16,26	16,70	33K	65
18/09/2025	-1,99%	-0,33	16,24	16,50	16,19	16,68	43K	119
17/09/2025	-1,07%	-0,18	16,57	16,48	16,26	16,94	11K	43
16/09/2025	-2,33%	-0,40	16,75	16,83	16,50	17,39	13K	63
15/09/2025	0,29%	0,05	17,15	17,10	16,10	17,15	30K	63
12/09/2025	1,30%	0,22	17,10	16,88	16,01	17,15	31K	41
11/09/2025	-3,87%	-0,68	16,88	17,80	16,69	17,80	5K	23
10/09/2025	7,40%	1,21	17,56	16,35	16,35	17,60	117K	126
09/09/2025	0,31%	0,05	16,35	16,35	16,28	16,45	21K	165
08/09/2025	-1,39%	-0,23	16,30	16,30	16,28	16,47	10K	41
05/09/2025	-1,31%	-0,22	16,53	16,45	16,45	17,01	17K	44
04/09/2025	1,09%	0,18	16,75	16,58	16,58	16,75	10K	20
03/09/2025	0,24%	0,04	16,57	16,20	16,17	16,75	9K	51
02/09/2025	0,12%	0,02	16,53	16,18	16,18	16,87	7K	41
01/09/2025	0,06%	0,01	16,51	16,50	16,12	16,68	91K	33
29/08/2025	0,12%	0,02	16,50	16,65	16,48	16,68	102K	41
28/08/2025	0,55%	0,09	16,48	16,11	16,11	16,64	32K	38
27/08/2025	-0,61%	-0,10	16,39	16,16	16,16	16,49	52K	94
26/08/2025	3,06%	0,49	16,49	16,00	16,00	16,49	8K	40
25/08/2025	-0,37%	-0,06	16,00	15,73	15,73	16,96	8K	60
22/08/2025	-2,67%	-0,44	16,06	16,49	16,03	16,50	5K	18
21/08/2025	3,97%	0,63	16,50	15,55	15,52	16,50	36K	68
20/08/2025	0,06%	0,01	15,87	15,51	15,51	16,04	88K	95
19/08/2025	0,95%	0,15	15,86	15,39	15,39	15,86	51K	62
18/08/2025	0,19%	0,03	15,71	15,36	15,00	15,71	37K	88
15/08/2025	4,46%	0,67	15,68	15,01	15,01	15,89	5K	32
14/08/2025	-1,25%	-0,19	15,01	14,71	14,71	15,97	12K	64
13/08/2025	-4,28%	-0,68	15,20	15,52	15,20	15,52	18K	55
12/08/2025	2,45%	0,38	15,88	15,65	15,50	16,38	20K	57
11/08/2025	0,00%	0,00	15,50	15,60	15,50	16,00	13K	105
08/08/2025	-1,77%	-0,28	15,50	15,55	15,50	15,69	6K	26
07/08/2025	-0,13%	-0,02	15,78	15,48	15,41	15,80	19K	29
06/08/2025	0,00%	0,00	15,80	15,48	15,00	15,95	265K	65
05/08/2025	0,00%	0,00	15,80	15,82	15,50	15,93	12K	47
04/08/2025	-1,86%	-0,30	15,80	16,00	15,75	16,00	25K	67
01/08/2025	-2,66%	-0,44	16,10	16,20	15,49	16,20	109K	61
31/07/2025	3,50%	0,56	16,54	15,66	15,66	16,79	15K	40
30/07/2025	-0,25%	-0,04	15,98	16,90	15,98	16,90	14K	35
29/07/2025	-2,91%	-0,48	16,02	16,12	16,02	16,98	6K	39
28/07/2025	1,23%	0,20	16,50	16,47	16,06	17,00	36K	50
25/07/2025	1,81%	0,29	16,30	16,01	16,01	17,50	52K	120
24/07/2025	0,06%	0,01	16,01	16,01	16,01	16,39	7K	23
23/07/2025	-0,44%	-0,07	16,00	16,07	16,00	16,44	7K	25
22/07/2025	-3,13%	-0,52	16,07	16,45	16,05	16,46	24K	50
21/07/2025	0,42%	0,07	16,59	16,18	16,18	17,10	3K	44
18/07/2025	1,79%	0,29	16,52	16,40	16,40	17,49	6K	42
17/07/2025	-1,99%	-0,33	16,23	16,73	16,15	17,71	14K	85
16/07/2025	-0,24%	-0,04	16,56	16,30	16,26	17,90	22K	96
15/07/2025	2,53%	0,41	16,60	15,95	15,95	18,55	2M	274
14/07/2025	4,12%	0,64	16,19	15,55	15,55	16,39	14K	53
11/07/2025	-6,72%	-1,12	15,55	16,68	15,55	16,68	29K	54
10/07/2025	-2,06%	-0,35	16,67	16,83	16,67	17,35	8K	34
09/07/2025	-0,18%	-0,03	17,02	16,72	16,72	17,30	4K	59
08/07/2025	-2,01%	-0,35	17,05	17,45	16,00	17,45	70K	141
07/07/2025	0,93%	0,16	17,40	17,01	17,01	17,47	6K	35
04/07/2025	-0,98%	-0,17	17,24	17,03	17,03	18,30	301K	66
03/07/2025	-0,29%	-0,05	17,41	17,11	17,11	18,21	509K	53
02/07/2025	-0,23%	-0,04	17,46	17,68	17,00	18,21	498K	53
01/07/2025	-0,28%	-0,05	17,50	17,92	17,48	18,21	527K	154
27/06/2025	7,67%	1,25	17,55	16,00	16,00	17,69	70K	93
26/06/2025	-2,10%	-0,35	16,30	16,31	16,21	17,52	22K	57
25/06/2025	-0,95%	-0,16	16,65	16,01	16,00	16,99	15K	40
24/06/2025	-1,12%	-0,19	16,81	16,67	16,66	17,35	27K	52
23/06/2025	0,12%	0,02	17,00	17,00	15,97	17,31	22K	97
20/06/2025	-2,47%	-0,43	16,98	17,00	15,81	17,00	12K	37
18/06/2025	-0,46%	-0,08	17,41	17,14	16,58	17,97	73K	134
17/06/2025	14,61%	2,23	17,49	14,91	14,91	17,97	138K	170
16/06/2025	-7,85%	-1,30	15,26	16,71	15,00	16,85	8K	97
13/06/2025	0,91%	0,15	16,56	16,25	14,62	16,58	53K	111
12/06/2025	-1,80%	-0,30	16,41	16,37	15,31	16,49	16K	41
11/06/2025	-3,86%	-0,67	16,71	16,53	14,81	17,75	2M	1.448
10/06/2025	15,79%	2,37	17,38	15,45	15,12	17,50	2M	522
09/06/2025	-2,85%	-0,44	15,01	15,61	14,25	16,26	88K	162
06/06/2025	11,96%	1,65	15,45	13,80	13,80	16,32	430K	789
05/06/2025	-1,43%	-0,20	13,80	14,27	13,50	15,11	228K	422
04/06/2025	2,94%	0,40	14,00	13,62	13,13	14,26	65K	118
03/06/2025	3,66%	0,48	13,60	13,26	13,10	13,99	22K	95
02/06/2025	-9,52%	-1,38	13,12	14,50	13,10	14,50	16K	106
30/05/2025	10,27%	1,35	14,50	14,00	13,11	14,50	783K	338
29/05/2025	1,15%	0,15	13,15	13,06	12,99	13,90	39K	99
28/05/2025	5,26%	0,65	13,00	12,48	12,48	13,00	65K	200
27/05/2025	-4,19%	-0,54	12,35	12,63	12,35	12,90	13K	63
26/05/2025	2,96%	0,37	12,89	12,27	12,27	12,91	10K	56
23/05/2025	0,16%	0,02	12,52	12,58	12,51	13,58	13K	83
22/05/2025	-11,22%	-1,58	12,50	14,07	12,50	14,14	69K	302
21/05/2025	9,40%	1,21	14,08	12,90	12,41	15,20	190K	262
20/05/2025	8,61%	1,02	12,87	12,01	11,99	15,24	629K	1.446
19/05/2025	-1,17%	-0,14	11,85	11,99	11,85	11,99	64K	164
16/05/2025	-0,08%	-0,01	11,99	12,00	11,74	12,00	7K	53
15/05/2025	0,42%	0,05	12,00	12,00	11,75	12,00	14K	76
14/05/2025	0,93%	0,11	11,95	11,97	11,56	12,00	39K	116
13/05/2025	6,67%	0,74	11,84	11,22	11,22	11,95	8K	94
12/05/2025	-6,64%	-0,79	11,10	12,01	10,99	12,01	21K	128
09/05/2025	0,34%	0,04	11,89	11,85	11,50	12,48	27K	215
08/05/2025	-4,51%	-0,56	11,85	12,49	11,85	12,49	26K	119
07/05/2025	0,00%	0,00	12,41	12,42	12,10	12,65	15K	56
06/05/2025	-0,72%	-0,09	12,41	12,60	12,40	12,72	15K	65
05/05/2025	-2,27%	-0,29	12,50	12,85	12,50	12,85	14K	107
02/05/2025	0,24%	0,03	12,79	12,75	12,58	12,80	9K	70
30/04/2025	-0,08%	-0,01	12,76	12,77	12,45	12,80	12K	72
29/04/2025	-0,08%	-0,01	12,77	12,78	12,52	12,78	2K	27
28/04/2025	-	-	12,78	12,82	12,54	12,82	5K	53

Date,Open,High,Low,Close,Volume
04-Nov-25,15.95,16.29,15.95,16.25,5605
03-Nov-25,16.92,16.92,16.08,16.08,19366
31-Oct-25,16.00,16.48,16.00,16.48,7684
30-Oct-25,15.94,16.24,15.94,16.01,3553
29-Oct-25,15.70,16.45,15.70,15.91,1545
28-Oct-25,16.00,16.02,16.00,16.01,8405
27-Oct-25,15.89,16.62,15.89,16.30,9394
24-Oct-25,15.99,16.22,15.94,16.22,11688
23-Oct-25,15.71,16.10,15.71,15.96,7361
22-Oct-25,15.94,16.06,15.60,15.66,5133
21-Oct-25,15.85,16.09,15.85,15.85,4332
20-Oct-25,15.61,16.10,15.61,16.10,3671
17-Oct-25,15.82,16.04,15.60,15.87,30980
16-Oct-25,16.01,16.43,15.81,16.00,4465
15-Oct-25,16.16,16.47,15.79,16.00,5805
14-Oct-25,15.56,16.36,15.56,16.17,3965
13-Oct-25,16.10,16.27,15.82,16.20,16622
10-Oct-25,15.51,16.24,15.50,16.10,4938
09-Oct-25,15.95,15.95,15.57,15.58,12238
08-Oct-25,15.57,16.00,15.57,15.58,5500
07-Oct-25,16.67,17.02,15.61,15.73,30682
06-Oct-25,17.00,17.93,16.96,17.02,6299
03-Oct-25,17.06,17.99,16.55,17.00,30707
02-Oct-25,17.06,17.06,16.83,16.84,4082
01-Oct-25,16.52,18.01,16.52,17.06,2385361
30-Sep-25,16.30,16.99,16.30,16.98,17897
29-Sep-25,16.68,16.68,16.40,16.40,12187
26-Sep-25,16.25,16.30,16.25,16.30,10853
25-Sep-25,16.17,16.45,16.17,16.27,8912
24-Sep-25,16.37,16.37,16.02,16.03,7039
23-Sep-25,16.54,16.54,16.00,16.35,4420
22-Sep-25,16.31,16.54,16.30,16.54,10414
19-Sep-25,16.26,16.70,16.26,16.55,32547
18-Sep-25,16.50,16.68,16.19,16.24,42566
17-Sep-25,16.48,16.94,16.26,16.57,10978
16-Sep-25,16.83,17.39,16.50,16.75,12873
15-Sep-25,17.10,17.15,16.10,17.15,30251
12-Sep-25,16.88,17.15,16.01,17.10,30809
11-Sep-25,17.80,17.80,16.69,16.88,4827
10-Sep-25,16.35,17.60,16.35,17.56,117490
09-Sep-25,16.35,16.45,16.28,16.35,20561
08-Sep-25,16.30,16.47,16.28,16.30,9515
05-Sep-25,16.45,17.01,16.45,16.53,17409
04-Sep-25,16.58,16.75,16.58,16.75,10361
03-Sep-25,16.20,16.75,16.17,16.57,9317
02-Sep-25,16.18,16.87,16.18,16.53,6727
01-Sep-25,16.50,16.68,16.12,16.51,90974
29-Aug-25,16.65,16.68,16.48,16.50,102276
28-Aug-25,16.11,16.64,16.11,16.48,32275
27-Aug-25,16.16,16.49,16.16,16.39,52425
26-Aug-25,16.00,16.49,16.00,16.49,7806
25-Aug-25,15.73,16.96,15.73,16.00,7740
22-Aug-25,16.49,16.50,16.03,16.06,5392
21-Aug-25,15.55,16.50,15.52,16.50,36057
20-Aug-25,15.51,16.04,15.51,15.87,87734
19-Aug-25,15.39,15.86,15.39,15.86,51398
18-Aug-25,15.36,15.71,15.00,15.71,37206
15-Aug-25,15.01,15.89,15.01,15.68,5000
14-Aug-25,14.71,15.97,14.71,15.01,11574
13-Aug-25,15.52,15.52,15.20,15.20,17688
12-Aug-25,15.65,16.38,15.50,15.88,19626
11-Aug-25,15.60,16.00,15.50,15.50,12867
08-Aug-25,15.55,15.69,15.50,15.50,5528
07-Aug-25,15.48,15.80,15.41,15.78,18753
06-Aug-25,15.48,15.95,15.00,15.80,265271
05-Aug-25,15.82,15.93,15.50,15.80,12255
04-Aug-25,16.00,16.00,15.75,15.80,24748
01-Aug-25,16.20,16.20,15.49,16.10,109299
31-Jul-25,15.66,16.79,15.66,16.54,15132
30-Jul-25,16.90,16.90,15.98,15.98,14092
29-Jul-25,16.12,16.98,16.02,16.02,5866
28-Jul-25,16.47,17.00,16.06,16.50,36125
25-Jul-25,16.01,17.50,16.01,16.30,52327
24-Jul-25,16.01,16.39,16.01,16.01,7076
23-Jul-25,16.07,16.44,16.00,16.00,6710
22-Jul-25,16.45,16.46,16.05,16.07,23883
21-Jul-25,16.18,17.10,16.18,16.59,3102
18-Jul-25,16.40,17.49,16.40,16.52,5744
17-Jul-25,16.73,17.71,16.15,16.23,14456
16-Jul-25,16.30,17.90,16.26,16.56,22245
15-Jul-25,15.95,18.55,15.95,16.60,2129475
14-Jul-25,15.55,16.39,15.55,16.19,14301
11-Jul-25,16.68,16.68,15.55,15.55,28976
10-Jul-25,16.83,17.35,16.67,16.67,7749
09-Jul-25,16.72,17.30,16.72,17.02,3741
08-Jul-25,17.45,17.45,16.00,17.05,70446
07-Jul-25,17.01,17.47,17.01,17.40,5793
04-Jul-25,17.03,18.30,17.03,17.24,300814
03-Jul-25,17.11,18.21,17.11,17.41,508884
02-Jul-25,17.68,18.21,17.00,17.46,497897
01-Jul-25,17.92,18.21,17.48,17.50,527147
27-Jun-25,16.00,17.69,16.00,17.55,70236
26-Jun-25,16.31,17.52,16.21,16.30,21641
25-Jun-25,16.01,16.99,16.00,16.65,15215
24-Jun-25,16.67,17.35,16.66,16.81,26846
23-Jun-25,17.00,17.31,15.97,17.00,21923
20-Jun-25,17.00,17.00,15.81,16.98,12375
18-Jun-25,17.14,17.97,16.58,17.41,72800
17-Jun-25,14.91,17.97,14.91,17.49,137636
16-Jun-25,16.71,16.85,15.00,15.26,8061
13-Jun-25,16.25,16.58,14.62,16.56,52584
12-Jun-25,16.37,16.49,15.31,16.41,16421
11-Jun-25,16.53,17.75,14.81,16.71,1773326
10-Jun-25,15.45,17.50,15.12,17.38,2219314
09-Jun-25,15.61,16.26,14.25,15.01,87987
06-Jun-25,13.80,16.32,13.80,15.45,430462
05-Jun-25,14.27,15.11,13.50,13.80,228014
04-Jun-25,13.62,14.26,13.13,14.00,65193
03-Jun-25,13.26,13.99,13.10,13.60,22138
02-Jun-25,14.50,14.50,13.10,13.12,16043
30-May-25,14.00,14.50,13.11,14.50,783423
29-May-25,13.06,13.90,12.99,13.15,38747
28-May-25,12.48,13.00,12.48,13.00,64968
27-May-25,12.63,12.90,12.35,12.35,13460
26-May-25,12.27,12.91,12.27,12.89,9795
23-May-25,12.58,13.58,12.51,12.52,12524
22-May-25,14.07,14.14,12.50,12.50,68643
21-May-25,12.90,15.20,12.41,14.08,189929
20-May-25,12.01,15.24,11.99,12.87,629335
19-May-25,11.99,11.99,11.85,11.85,64477
16-May-25,12.00,12.00,11.74,11.99,7479
15-May-25,12.00,12.00,11.75,12.00,14431
14-May-25,11.97,12.00,11.56,11.95,38727
13-May-25,11.22,11.95,11.22,11.84,8113
12-May-25,12.01,12.01,10.99,11.10,20912
09-May-25,11.85,12.48,11.50,11.89,27413
08-May-25,12.49,12.49,11.85,11.85,25641
07-May-25,12.42,12.65,12.10,12.41,15014
06-May-25,12.60,12.72,12.40,12.41,15009
05-May-25,12.85,12.85,12.50,12.50,14190
02-May-25,12.75,12.80,12.58,12.79,9003
30-Apr-25,12.77,12.80,12.45,12.76,12038
29-Apr-25,12.78,12.78,12.52,12.77,1518
28-Apr-25,12.82,12.82,12.54,12.78,5389

*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