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
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	1,03%	0,13	12,78	12,82	12,54	12,82	5K	53
25/04/2025	-1,79%	-0,23	12,65	12,95	12,50	12,95	14K	66
24/04/2025	1,02%	0,13	12,88	12,75	12,75	12,91	2K	15
23/04/2025	1,35%	0,17	12,75	12,57	12,57	12,94	8K	56
22/04/2025	-2,48%	-0,32	12,58	12,64	12,50	12,90	15K	99
17/04/2025	1,57%	0,20	12,90	12,75	12,65	12,90	9K	40
16/04/2025	1,11%	0,14	12,70	12,57	12,50	12,75	3K	34
15/04/2025	0,00%	0,00	12,56	12,53	12,50	12,89	667K	59
14/04/2025	-0,79%	-0,10	12,56	12,79	12,50	12,90	943K	73
11/04/2025	0,80%	0,10	12,66	12,88	12,50	12,89	3K	40
10/04/2025	0,48%	0,06	12,56	12,30	12,30	12,90	2K	42
09/04/2025	0,00%	0,00	12,50	12,31	12,31	12,80	15K	62
08/04/2025	0,00%	0,00	12,50	12,60	12,45	12,90	19K	74
07/04/2025	-0,79%	-0,10	12,50	12,50	12,50	12,66	6K	61
04/04/2025	0,32%	0,04	12,60	12,57	12,56	12,66	11K	37
03/04/2025	-1,10%	-0,14	12,56	12,70	12,56	12,70	24K	62
02/04/2025	0,79%	0,10	12,70	12,66	12,60	12,79	2K	34
01/04/2025	-0,55%	-0,07	12,60	12,92	12,50	12,94	17K	60
31/03/2025	-2,16%	-0,28	12,67	12,95	12,60	12,99	7K	92
28/03/2025	0,47%	0,06	12,95	12,89	12,77	12,95	16K	69
27/03/2025	0,08%	0,01	12,89	12,75	12,52	12,89	13K	60
26/03/2025	-0,46%	-0,06	12,88	12,75	12,75	13,00	14K	105
25/03/2025	1,65%	0,21	12,94	12,55	12,55	13,00	9K	80
24/03/2025	-1,55%	-0,20	12,73	13,00	12,70	13,00	15K	96
21/03/2025	0,31%	0,04	12,93	12,97	12,89	12,99	21K	105
20/03/2025	0,62%	0,08	12,89	12,94	12,85	12,97	10K	192
19/03/2025	-0,39%	-0,05	12,81	12,87	12,81	12,99	23K	202
18/03/2025	-0,31%	-0,04	12,86	12,80	12,80	13,00	56K	145
17/03/2025	-0,39%	-0,05	12,90	12,95	12,53	13,00	31K	56
14/03/2025	0,00%	0,00	12,95	12,95	12,56	12,95	4K	52
13/03/2025	0,00%	0,00	12,95	12,95	12,65	12,95	9K	38
12/03/2025	0,00%	0,00	12,95	12,72	12,31	12,95	178K	70
11/03/2025	1,73%	0,22	12,95	12,86	12,86	12,95	737	13
10/03/2025	-0,31%	-0,04	12,73	12,91	12,72	13,02	4K	49
07/03/2025	-0,93%	-0,12	12,77	13,02	12,19	13,02	40K	144
06/03/2025	-1,68%	-0,22	12,89	13,00	12,52	13,79	12K	108
05/03/2025	1,39%	0,18	13,11	12,93	12,00	13,55	18K	81
28/02/2025	1,02%	0,13	12,93	12,81	12,54	12,95	8K	46
27/02/2025	1,35%	0,17	12,80	12,50	12,50	12,99	3K	42
26/02/2025	-1,86%	-0,24	12,63	13,01	12,60	13,01	129K	48
25/02/2025	0,16%	0,02	12,87	12,98	12,50	13,00	45K	237
24/02/2025	-0,93%	-0,12	12,85	13,19	12,63	13,19	9K	68
21/02/2025	-0,23%	-0,03	12,97	13,00	12,60	13,25	12K	69
20/02/2025	3,26%	0,41	13,00	12,59	12,55	13,00	2K	24
19/02/2025	-1,64%	-0,21	12,59	12,81	12,50	13,48	9K	61
18/02/2025	-1,54%	-0,20	12,80	12,90	12,80	13,00	87K	85
17/02/2025	0,08%	0,01	13,00	12,91	12,90	13,05	27K	118
14/02/2025	-0,61%	-0,08	12,99	12,91	12,90	13,50	8K	58
13/02/2025	0,15%	0,02	13,07	12,99	12,90	13,10	9K	63
12/02/2025	-1,73%	-0,23	13,05	13,28	13,01	13,28	47K	47
11/02/2025	-0,23%	-0,03	13,28	13,48	13,10	13,48	19K	43
10/02/2025	-1,41%	-0,19	13,31	13,46	13,10	13,60	16K	110
07/02/2025	0,45%	0,06	13,50	13,19	13,19	13,60	7K	44
06/02/2025	1,05%	0,14	13,44	13,11	13,10	13,80	35K	81
05/02/2025	-1,48%	-0,20	13,30	13,45	13,20	13,55	8K	66
04/02/2025	0,00%	0,00	13,50	13,50	13,41	13,99	43K	74
03/02/2025	-3,57%	-0,50	13,50	14,00	13,50	14,28	18K	194
31/01/2025	-2,10%	-0,30	14,00	14,13	13,96	14,85	6K	45
30/01/2025	1,27%	0,18	14,30	14,15	14,12	14,48	4K	19
29/01/2025	-4,79%	-0,71	14,12	14,80	13,85	14,81	7K	80
28/01/2025	3,42%	0,49	14,83	14,49	13,60	14,83	4K	44
27/01/2025	4,82%	0,66	14,34	13,40	13,12	14,97	17K	66
24/01/2025	-5,66%	-0,82	13,68	14,50	13,68	14,55	20K	92
23/01/2025	1,54%	0,22	14,50	14,29	13,66	14,50	7K	64
22/01/2025	0,00%	0,00	14,28	13,99	13,63	14,28	22K	74
21/01/2025	-0,14%	-0,02	14,28	14,30	13,99	14,30	20K	68
20/01/2025	-1,38%	-0,20	14,30	14,55	14,30	14,55	28K	56
17/01/2025	0,00%	0,00	14,50	14,50	14,50	15,89	29K	80
16/01/2025	0,00%	0,00	14,50	14,21	14,01	15,00	25K	100
15/01/2025	3,57%	0,50	14,50	14,05	14,00	14,93	47K	119
14/01/2025	2,94%	0,40	14,00	13,58	13,50	14,00	6K	38
13/01/2025	1,19%	0,16	13,60	13,39	13,39	13,60	14K	59
10/01/2025	2,13%	0,28	13,44	13,01	13,01	13,45	20K	68
09/01/2025	1,23%	0,16	13,16	13,01	13,01	13,32	21K	57
08/01/2025	-0,23%	-0,03	13,00	13,17	13,00	13,30	47K	121
07/01/2025	-0,99%	-0,13	13,03	13,30	13,00	13,40	26K	142
06/01/2025	-2,37%	-0,32	13,16	13,00	12,91	13,51	19K	113
03/01/2025	-0,88%	-0,12	13,48	13,60	13,00	13,85	49K	166
02/01/2025	-2,16%	-0,30	13,60	13,92	13,51	14,19	19K	112
30/12/2024	-3,41%	-0,49	13,90	14,50	13,51	14,50	18K	89
27/12/2024	0,56%	0,08	14,39	14,46	13,70	14,55	6K	59
26/12/2024	4,15%	0,57	14,31	13,73	13,25	15,02	52K	1.123
23/12/2024	4,09%	0,54	13,74	13,30	13,08	13,75	31K	94
20/12/2024	1,85%	0,24	13,20	13,09	13,09	13,20	14K	46
19/12/2024	-1,97%	-0,26	12,96	12,95	12,90	13,40	22K	70
18/12/2024	-2,07%	-0,28	13,22	13,64	13,00	13,64	215K	108
17/12/2024	0,00%	0,00	13,50	13,64	13,50	15,00	46K	197
16/12/2024	3,13%	0,41	13,50	13,05	13,05	13,83	26K	126
13/12/2024	-	-	13,09	13,02	12,90	13,30	31K	102

Date,Open,High,Low,Close,Volume
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
25-Apr-25,12.95,12.95,12.50,12.65,14095
24-Apr-25,12.75,12.91,12.75,12.88,2491
23-Apr-25,12.57,12.94,12.57,12.75,7980
22-Apr-25,12.64,12.90,12.50,12.58,14986
17-Apr-25,12.75,12.90,12.65,12.90,9256
16-Apr-25,12.57,12.75,12.50,12.70,2759
15-Apr-25,12.53,12.89,12.50,12.56,666777
14-Apr-25,12.79,12.90,12.50,12.56,943276
11-Apr-25,12.88,12.89,12.50,12.66,3379
10-Apr-25,12.30,12.90,12.30,12.56,2160
09-Apr-25,12.31,12.80,12.31,12.50,15358
08-Apr-25,12.60,12.90,12.45,12.50,18988
07-Apr-25,12.50,12.66,12.50,12.50,6108
04-Apr-25,12.57,12.66,12.56,12.60,11432
03-Apr-25,12.70,12.70,12.56,12.56,23740
02-Apr-25,12.66,12.79,12.60,12.70,1719
01-Apr-25,12.92,12.94,12.50,12.60,17460
31-Mar-25,12.95,12.99,12.60,12.67,7165
28-Mar-25,12.89,12.95,12.77,12.95,15903
27-Mar-25,12.75,12.89,12.52,12.89,13024
26-Mar-25,12.75,13.00,12.75,12.88,14004
25-Mar-25,12.55,13.00,12.55,12.94,8707
24-Mar-25,13.00,13.00,12.70,12.73,14811
21-Mar-25,12.97,12.99,12.89,12.93,20754
20-Mar-25,12.94,12.97,12.85,12.89,10178
19-Mar-25,12.87,12.99,12.81,12.81,22637
18-Mar-25,12.80,13.00,12.80,12.86,56152
17-Mar-25,12.95,13.00,12.53,12.90,30893
14-Mar-25,12.95,12.95,12.56,12.95,4352
13-Mar-25,12.95,12.95,12.65,12.95,9189
12-Mar-25,12.72,12.95,12.31,12.95,178445
11-Mar-25,12.86,12.95,12.86,12.95,737
10-Mar-25,12.91,13.02,12.72,12.73,3834
07-Mar-25,13.02,13.02,12.19,12.77,39528
06-Mar-25,13.00,13.79,12.52,12.89,12489
05-Mar-25,12.93,13.55,12.00,13.11,18245
28-Feb-25,12.81,12.95,12.54,12.93,7808
27-Feb-25,12.50,12.99,12.50,12.80,2777
26-Feb-25,13.01,13.01,12.60,12.63,128958
25-Feb-25,12.98,13.00,12.50,12.87,45241
24-Feb-25,13.19,13.19,12.63,12.85,8768
21-Feb-25,13.00,13.25,12.60,12.97,11536
20-Feb-25,12.59,13.00,12.55,13.00,2189
19-Feb-25,12.81,13.48,12.50,12.59,9159
18-Feb-25,12.90,13.00,12.80,12.80,87247
17-Feb-25,12.91,13.05,12.90,13.00,26647
14-Feb-25,12.91,13.50,12.90,12.99,7866
13-Feb-25,12.99,13.10,12.90,13.07,9010
12-Feb-25,13.28,13.28,13.01,13.05,46605
11-Feb-25,13.48,13.48,13.10,13.28,18651
10-Feb-25,13.46,13.60,13.10,13.31,15749
07-Feb-25,13.19,13.60,13.19,13.50,6724
06-Feb-25,13.11,13.80,13.10,13.44,35051
05-Feb-25,13.45,13.55,13.20,13.30,8056
04-Feb-25,13.50,13.99,13.41,13.50,42827
03-Feb-25,14.00,14.28,13.50,13.50,18101
31-Jan-25,14.13,14.85,13.96,14.00,6215
30-Jan-25,14.15,14.48,14.12,14.30,3619
29-Jan-25,14.80,14.81,13.85,14.12,7070
28-Jan-25,14.49,14.83,13.60,14.83,3707
27-Jan-25,13.40,14.97,13.12,14.34,16524
24-Jan-25,14.50,14.55,13.68,13.68,20111
23-Jan-25,14.29,14.50,13.66,14.50,6859
22-Jan-25,13.99,14.28,13.63,14.28,22495
21-Jan-25,14.30,14.30,13.99,14.28,19628
20-Jan-25,14.55,14.55,14.30,14.30,28491
17-Jan-25,14.50,15.89,14.50,14.50,28577
16-Jan-25,14.21,15.00,14.01,14.50,25087
15-Jan-25,14.05,14.93,14.00,14.50,46972
14-Jan-25,13.58,14.00,13.50,14.00,5667
13-Jan-25,13.39,13.60,13.39,13.60,13708
10-Jan-25,13.01,13.45,13.01,13.44,20008
09-Jan-25,13.01,13.32,13.01,13.16,21254
08-Jan-25,13.17,13.30,13.00,13.00,47439
07-Jan-25,13.30,13.40,13.00,13.03,25597
06-Jan-25,13.00,13.51,12.91,13.16,19258
03-Jan-25,13.60,13.85,13.00,13.48,49356
02-Jan-25,13.92,14.19,13.51,13.60,18999
30-Dec-24,14.50,14.50,13.51,13.90,18461
27-Dec-24,14.46,14.55,13.70,14.39,5554
26-Dec-24,13.73,15.02,13.25,14.31,51807
23-Dec-24,13.30,13.75,13.08,13.74,30833
20-Dec-24,13.09,13.20,13.09,13.20,14012
19-Dec-24,12.95,13.40,12.90,12.96,22062
18-Dec-24,13.64,13.64,13.00,13.22,215129
17-Dec-24,13.64,15.00,13.50,13.50,45844
16-Dec-24,13.05,13.83,13.05,13.50,25637
13-Dec-24,13.02,13.30,12.90,13.09,31099

*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