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: MGHT11

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
05/12/2023-1,13%-0,5346,4747,9245,6247,92125K1.531
04/12/2023-1,47%-0,7047,0048,1046,8048,10102K260
01/12/2023-0,93%-0,4547,7048,1446,5148,1433K188
30/11/20232,45%1,1548,1547,0145,9548,1581K287
29/11/2023-3,09%-1,5047,0048,5146,9748,77126K408
28/11/2023-1,30%-0,6448,5049,2548,1049,3164K188
27/11/20231,32%0,6449,1448,0048,0049,5982K226
24/11/20230,94%0,4548,5048,2847,0848,5740K190
23/11/20230,95%0,4548,0548,5346,9949,00136K291
22/11/20231,15%0,5447,6047,0847,0049,0086K256
21/11/20232,28%1,0547,0646,0845,8047,0887K306
20/11/20230,66%0,3046,0146,1345,7146,1358K280
17/11/20230,97%0,4445,7146,1745,5147,0069K217
16/11/20231,73%0,7745,2744,5044,4646,9091K232
14/11/2023-0,38%-0,1744,5045,3944,4045,5062K225
13/11/20230,70%0,3144,6744,3644,1544,6769K232
10/11/20230,14%0,0644,3644,3844,3344,3885K173
09/11/2023-0,18%-0,0844,3044,3844,1244,3857K202
08/11/20231,09%0,4844,3843,9043,8544,38138K212
07/11/2023-0,16%-0,0743,9044,1943,5144,3785K171
06/11/2023-0,70%-0,3143,9744,4643,1344,46225K337
03/11/20230,64%0,2844,2844,0844,0844,7869K164
01/11/2023-3,80%-1,7444,0045,7444,0045,74112K210
31/10/2023-0,44%-0,2045,7445,8545,0046,6757K134
30/10/20230,72%0,3345,9445,6145,5046,77112K240
27/10/2023-2,75%-1,2945,6146,9045,0747,30112K158
26/10/20231,43%0,6646,9046,2545,0147,5160K138
25/10/20230,74%0,3446,2447,9845,0047,9844K116
24/10/20236,74%2,9045,9043,1443,1445,9897K494
23/10/2023-10,44%-5,0143,0048,4842,6848,77345K1.348
20/10/2023-4,53%-2,2848,0150,4548,0050,61413K364
19/10/2023-3,29%-1,7150,2952,0049,9252,00235K252
18/10/20232,16%1,1052,0050,9250,7952,5170K177
17/10/2023-0,78%-0,4050,9051,3250,7251,32112K439
16/10/20230,69%0,3551,3050,9550,8052,7877K271
13/10/2023-8,20%-4,5550,9555,1049,9055,10312K498
11/10/2023-3,73%-2,1555,5057,4553,0057,49390K520
10/10/2023-0,02%-0,0157,6557,8057,1057,80217K111
09/10/2023-0,22%-0,1357,6657,8057,5557,80101K136
06/10/2023-0,26%-0,1557,7958,0056,2458,00107K240
05/10/2023-0,36%-0,2157,9458,1557,9058,1531K91
04/10/20230,26%0,1558,1558,0058,0058,1629K180
03/10/2023-1,18%-0,6958,0058,7057,8958,7091K108
02/10/2023-0,19%-0,1158,6958,8058,6558,8070K133
29/09/2023-0,20%-0,1258,8058,8758,6159,1197K202
28/09/20231,05%0,6158,9259,0057,5059,0075K172
27/09/2023-1,15%-0,6858,3158,9958,2059,5091K201
26/09/2023-0,03%-0,0258,9959,1258,9960,00111K203
25/09/2023-3,26%-1,9959,0161,0059,0161,00144K1.246
22/09/20230,69%0,4261,0061,3460,3061,3469K121
21/09/2023-2,24%-1,3960,5861,9958,1262,00184K290
20/09/2023-0,05%-0,0361,9762,0061,7962,9827K110
19/09/2023-1,20%-0,7562,0062,9562,0063,0432K94
18/09/20230,14%0,0962,7562,6661,5163,3080K177
15/09/20231,39%0,8662,6663,2461,8263,2415K58
14/09/2023-4,45%-2,8861,8063,0061,8064,06143K181
13/09/20230,23%0,1564,6864,5564,4764,9833K60
12/09/20230,00%0,0064,5364,8064,0464,9736K108
11/09/2023-0,39%-0,2564,5364,7863,8964,9796K165
08/09/2023-0,03%-0,0264,7864,6064,5765,0025K92
06/09/20230,09%0,0664,8064,7364,3165,0060K134
05/09/2023-0,22%-0,1464,7464,9064,6564,9856K130
04/09/2023-0,18%-0,1264,8865,0064,3065,0089K100
01/09/20230,09%0,0665,0065,0064,7565,0071K92
31/08/20230,54%0,3564,9464,5964,5964,9933K59
30/08/2023-0,63%-0,4164,5964,9764,1065,0081K101
29/08/20230,62%0,4065,0064,6064,5065,3959K91
28/08/2023-0,94%-0,6164,6064,2864,2865,70197K146
25/08/20230,40%0,2665,2165,1964,9565,2536K75
24/08/2023-0,49%-0,3264,9565,2664,2565,26116K245
23/08/20230,11%0,0765,2765,1564,3565,9986K120
22/08/2023-0,35%-0,2365,2065,4364,7965,4344K76
21/08/2023-0,05%-0,0365,4365,5964,5065,5966K167
18/08/20230,40%0,2665,4665,5064,9765,98122K155
17/08/20230,23%0,1565,2065,0664,9066,2961K90
16/08/2023-1,06%-0,7065,0566,0065,0566,5654K119
15/08/20230,98%0,6465,7565,2465,1365,9858K93
14/08/20231,58%1,0165,1165,5964,1765,97139K240
11/08/2023-8,65%-6,0764,1068,4864,1068,48897K528
10/08/2023-0,17%-0,1270,1770,2969,0070,60408K1.385
09/08/20231,43%0,9970,2969,5069,5070,6433K77
08/08/2023-1,00%-0,7069,3070,0069,2371,00221K595
07/08/20230,29%0,2070,0069,9069,5070,0053K116
04/08/20231,01%0,7069,8069,1067,0069,86195K166
03/08/20230,17%0,1269,1069,0068,1869,10144K141
02/08/20230,41%0,2868,9868,8967,7369,0063K166
01/08/20230,29%0,2068,7068,5467,8168,8992K283
31/07/20230,74%0,5068,5068,2667,9068,9492K159
28/07/2023-0,07%-0,0568,0068,4567,5768,5077K86
27/07/20230,68%0,4668,0567,5967,5768,1954K126
26/07/20230,49%0,3367,5967,3567,1068,47107K108
25/07/20230,96%0,6467,2667,0066,6267,3537K127
24/07/2023-0,64%-0,4366,6267,7866,5067,78118K137
21/07/2023-2,27%-1,5667,0568,8567,0368,85242K939
20/07/20232,36%1,5868,6167,0367,0368,9067K117
19/07/20230,45%0,3067,0367,0766,7667,49176K164
18/07/20230,04%0,0366,7366,7066,5067,20107K285
17/07/20230,66%0,4466,7066,3065,3667,19162K214
14/07/2023-0,50%-0,3366,2666,5966,0066,5989K134
13/07/2023-1,44%-0,9766,5966,6665,2866,74111K114
12/07/20231,61%1,0767,5666,4866,4567,57201K133
11/07/20230,74%0,4966,4966,0065,5166,5086K181
10/07/20230,93%0,6166,0065,3964,8866,49196K211
07/07/20230,99%0,6465,3964,7064,7065,40173K310
06/07/2023-0,38%-0,2564,7565,0064,2265,0084K156
05/07/20231,48%0,9565,0064,9964,0465,0061K107
04/07/20231,83%1,1564,0563,0063,0064,8097K126
03/07/20231,45%0,9062,9062,7761,9663,70263K192
30/06/20230,00%0,0062,0061,9961,9162,00259K140
29/06/20230,00%0,0062,0061,9961,9062,00125K125
28/06/20230,00%0,0062,0062,0061,6162,0070K89
27/06/20230,00%0,0062,0062,0161,9962,02107K102
26/06/20230,03%0,0262,0062,0061,9262,00189K119
23/06/2023-0,32%-0,2061,9861,2161,2162,0986K132
22/06/20230,29%0,1862,1862,0061,1562,40197K252
21/06/20230,00%0,0062,0062,0061,7562,00119K116
20/06/20230,02%0,0162,0061,9961,0062,00221K201
19/06/2023-0,02%-0,0161,9962,0061,9062,00184K168
16/06/20231,04%0,6462,0061,9961,5062,0094K120
15/06/20232,10%1,2661,3660,0260,0062,00371K355
14/06/2023-2,28%-1,4060,1060,6059,7760,60205K513
13/06/20231,55%0,9461,5060,5860,4361,99175K159
12/06/20231,00%0,6060,5660,6960,0062,0069K144
09/06/20231,28%0,7659,9659,4159,1959,9669K124
07/06/20230,56%0,3359,2058,8858,3259,2998K217
06/06/20231,50%0,8758,8758,0057,8658,87365K593
05/06/20230,00%0,0058,0058,0057,8858,00112K299
02/06/20230,09%0,0558,0057,9057,8358,00177K716
01/06/20230,07%0,0457,9558,0057,8358,00128K899
31/05/2023-1,61%-0,9557,9158,8557,8059,10165K734
30/05/20231,40%0,8158,8658,9358,0258,93100K593
29/05/20230,76%0,4458,0558,0057,6358,95194K799
26/05/2023-0,19%-0,1157,6157,9157,5758,89284K1.460
25/05/2023--57,7258,5957,4258,63258K1.044


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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