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
05/12/2023	-1,13%	-0,53	46,47	47,92	45,62	47,92	125K	1.531
04/12/2023	-1,47%	-0,70	47,00	48,10	46,80	48,10	102K	260
01/12/2023	-0,93%	-0,45	47,70	48,14	46,51	48,14	33K	188
30/11/2023	2,45%	1,15	48,15	47,01	45,95	48,15	81K	287
29/11/2023	-3,09%	-1,50	47,00	48,51	46,97	48,77	126K	408
28/11/2023	-1,30%	-0,64	48,50	49,25	48,10	49,31	64K	188
27/11/2023	1,32%	0,64	49,14	48,00	48,00	49,59	82K	226
24/11/2023	0,94%	0,45	48,50	48,28	47,08	48,57	40K	190
23/11/2023	0,95%	0,45	48,05	48,53	46,99	49,00	136K	291
22/11/2023	1,15%	0,54	47,60	47,08	47,00	49,00	86K	256
21/11/2023	2,28%	1,05	47,06	46,08	45,80	47,08	87K	306

20/11/2023	0,66%	0,30	46,01	46,13	45,71	46,13	58K	280
17/11/2023	0,97%	0,44	45,71	46,17	45,51	47,00	69K	217
16/11/2023	1,73%	0,77	45,27	44,50	44,46	46,90	91K	232
14/11/2023	-0,38%	-0,17	44,50	45,39	44,40	45,50	62K	225
13/11/2023	0,70%	0,31	44,67	44,36	44,15	44,67	69K	232
10/11/2023	0,14%	0,06	44,36	44,38	44,33	44,38	85K	173
09/11/2023	-0,18%	-0,08	44,30	44,38	44,12	44,38	57K	202
08/11/2023	1,09%	0,48	44,38	43,90	43,85	44,38	138K	212
07/11/2023	-0,16%	-0,07	43,90	44,19	43,51	44,37	85K	171
06/11/2023	-0,70%	-0,31	43,97	44,46	43,13	44,46	225K	337
03/11/2023	0,64%	0,28	44,28	44,08	44,08	44,78	69K	164
01/11/2023	-3,80%	-1,74	44,00	45,74	44,00	45,74	112K	210
31/10/2023	-0,44%	-0,20	45,74	45,85	45,00	46,67	57K	134
30/10/2023	0,72%	0,33	45,94	45,61	45,50	46,77	112K	240
27/10/2023	-2,75%	-1,29	45,61	46,90	45,07	47,30	112K	158
26/10/2023	1,43%	0,66	46,90	46,25	45,01	47,51	60K	138
25/10/2023	0,74%	0,34	46,24	47,98	45,00	47,98	44K	116
24/10/2023	6,74%	2,90	45,90	43,14	43,14	45,98	97K	494
23/10/2023	-10,44%	-5,01	43,00	48,48	42,68	48,77	345K	1.348
20/10/2023	-4,53%	-2,28	48,01	50,45	48,00	50,61	413K	364
19/10/2023	-3,29%	-1,71	50,29	52,00	49,92	52,00	235K	252
18/10/2023	2,16%	1,10	52,00	50,92	50,79	52,51	70K	177
17/10/2023	-0,78%	-0,40	50,90	51,32	50,72	51,32	112K	439
16/10/2023	0,69%	0,35	51,30	50,95	50,80	52,78	77K	271
13/10/2023	-8,20%	-4,55	50,95	55,10	49,90	55,10	312K	498
11/10/2023	-3,73%	-2,15	55,50	57,45	53,00	57,49	390K	520
10/10/2023	-0,02%	-0,01	57,65	57,80	57,10	57,80	217K	111
09/10/2023	-0,22%	-0,13	57,66	57,80	57,55	57,80	101K	136
06/10/2023	-0,26%	-0,15	57,79	58,00	56,24	58,00	107K	240
05/10/2023	-0,36%	-0,21	57,94	58,15	57,90	58,15	31K	91
04/10/2023	0,26%	0,15	58,15	58,00	58,00	58,16	29K	180
03/10/2023	-1,18%	-0,69	58,00	58,70	57,89	58,70	91K	108
02/10/2023	-0,19%	-0,11	58,69	58,80	58,65	58,80	70K	133
29/09/2023	-0,20%	-0,12	58,80	58,87	58,61	59,11	97K	202
28/09/2023	1,05%	0,61	58,92	59,00	57,50	59,00	75K	172
27/09/2023	-1,15%	-0,68	58,31	58,99	58,20	59,50	91K	201
26/09/2023	-0,03%	-0,02	58,99	59,12	58,99	60,00	111K	203
25/09/2023	-3,26%	-1,99	59,01	61,00	59,01	61,00	144K	1.246
22/09/2023	0,69%	0,42	61,00	61,34	60,30	61,34	69K	121
21/09/2023	-2,24%	-1,39	60,58	61,99	58,12	62,00	184K	290
20/09/2023	-0,05%	-0,03	61,97	62,00	61,79	62,98	27K	110
19/09/2023	-1,20%	-0,75	62,00	62,95	62,00	63,04	32K	94
18/09/2023	0,14%	0,09	62,75	62,66	61,51	63,30	80K	177
15/09/2023	1,39%	0,86	62,66	63,24	61,82	63,24	15K	58
14/09/2023	-4,45%	-2,88	61,80	63,00	61,80	64,06	143K	181
13/09/2023	0,23%	0,15	64,68	64,55	64,47	64,98	33K	60
12/09/2023	0,00%	0,00	64,53	64,80	64,04	64,97	36K	108
11/09/2023	-0,39%	-0,25	64,53	64,78	63,89	64,97	96K	165
08/09/2023	-0,03%	-0,02	64,78	64,60	64,57	65,00	25K	92
06/09/2023	0,09%	0,06	64,80	64,73	64,31	65,00	60K	134
05/09/2023	-0,22%	-0,14	64,74	64,90	64,65	64,98	56K	130
04/09/2023	-0,18%	-0,12	64,88	65,00	64,30	65,00	89K	100
01/09/2023	0,09%	0,06	65,00	65,00	64,75	65,00	71K	92
31/08/2023	0,54%	0,35	64,94	64,59	64,59	64,99	33K	59
30/08/2023	-0,63%	-0,41	64,59	64,97	64,10	65,00	81K	101
29/08/2023	0,62%	0,40	65,00	64,60	64,50	65,39	59K	91
28/08/2023	-0,94%	-0,61	64,60	64,28	64,28	65,70	197K	146
25/08/2023	0,40%	0,26	65,21	65,19	64,95	65,25	36K	75
24/08/2023	-0,49%	-0,32	64,95	65,26	64,25	65,26	116K	245
23/08/2023	0,11%	0,07	65,27	65,15	64,35	65,99	86K	120
22/08/2023	-0,35%	-0,23	65,20	65,43	64,79	65,43	44K	76
21/08/2023	-0,05%	-0,03	65,43	65,59	64,50	65,59	66K	167
18/08/2023	0,40%	0,26	65,46	65,50	64,97	65,98	122K	155
17/08/2023	0,23%	0,15	65,20	65,06	64,90	66,29	61K	90
16/08/2023	-1,06%	-0,70	65,05	66,00	65,05	66,56	54K	119
15/08/2023	0,98%	0,64	65,75	65,24	65,13	65,98	58K	93
14/08/2023	1,58%	1,01	65,11	65,59	64,17	65,97	139K	240
11/08/2023	-8,65%	-6,07	64,10	68,48	64,10	68,48	897K	528
10/08/2023	-0,17%	-0,12	70,17	70,29	69,00	70,60	408K	1.385
09/08/2023	1,43%	0,99	70,29	69,50	69,50	70,64	33K	77
08/08/2023	-1,00%	-0,70	69,30	70,00	69,23	71,00	221K	595
07/08/2023	0,29%	0,20	70,00	69,90	69,50	70,00	53K	116
04/08/2023	1,01%	0,70	69,80	69,10	67,00	69,86	195K	166
03/08/2023	0,17%	0,12	69,10	69,00	68,18	69,10	144K	141
02/08/2023	0,41%	0,28	68,98	68,89	67,73	69,00	63K	166
01/08/2023	0,29%	0,20	68,70	68,54	67,81	68,89	92K	283
31/07/2023	0,74%	0,50	68,50	68,26	67,90	68,94	92K	159
28/07/2023	-0,07%	-0,05	68,00	68,45	67,57	68,50	77K	86
27/07/2023	0,68%	0,46	68,05	67,59	67,57	68,19	54K	126
26/07/2023	0,49%	0,33	67,59	67,35	67,10	68,47	107K	108
25/07/2023	0,96%	0,64	67,26	67,00	66,62	67,35	37K	127
24/07/2023	-0,64%	-0,43	66,62	67,78	66,50	67,78	118K	137
21/07/2023	-2,27%	-1,56	67,05	68,85	67,03	68,85	242K	939
20/07/2023	2,36%	1,58	68,61	67,03	67,03	68,90	67K	117
19/07/2023	0,45%	0,30	67,03	67,07	66,76	67,49	176K	164
18/07/2023	0,04%	0,03	66,73	66,70	66,50	67,20	107K	285
17/07/2023	0,66%	0,44	66,70	66,30	65,36	67,19	162K	214
14/07/2023	-0,50%	-0,33	66,26	66,59	66,00	66,59	89K	134
13/07/2023	-1,44%	-0,97	66,59	66,66	65,28	66,74	111K	114
12/07/2023	1,61%	1,07	67,56	66,48	66,45	67,57	201K	133
11/07/2023	0,74%	0,49	66,49	66,00	65,51	66,50	86K	181
10/07/2023	0,93%	0,61	66,00	65,39	64,88	66,49	196K	211
07/07/2023	0,99%	0,64	65,39	64,70	64,70	65,40	173K	310
06/07/2023	-0,38%	-0,25	64,75	65,00	64,22	65,00	84K	156
05/07/2023	1,48%	0,95	65,00	64,99	64,04	65,00	61K	107
04/07/2023	1,83%	1,15	64,05	63,00	63,00	64,80	97K	126
03/07/2023	1,45%	0,90	62,90	62,77	61,96	63,70	263K	192
30/06/2023	0,00%	0,00	62,00	61,99	61,91	62,00	259K	140
29/06/2023	0,00%	0,00	62,00	61,99	61,90	62,00	125K	125
28/06/2023	0,00%	0,00	62,00	62,00	61,61	62,00	70K	89
27/06/2023	0,00%	0,00	62,00	62,01	61,99	62,02	107K	102
26/06/2023	0,03%	0,02	62,00	62,00	61,92	62,00	189K	119
23/06/2023	-0,32%	-0,20	61,98	61,21	61,21	62,09	86K	132
22/06/2023	0,29%	0,18	62,18	62,00	61,15	62,40	197K	252
21/06/2023	0,00%	0,00	62,00	62,00	61,75	62,00	119K	116
20/06/2023	0,02%	0,01	62,00	61,99	61,00	62,00	221K	201
19/06/2023	-0,02%	-0,01	61,99	62,00	61,90	62,00	184K	168
16/06/2023	1,04%	0,64	62,00	61,99	61,50	62,00	94K	120
15/06/2023	2,10%	1,26	61,36	60,02	60,00	62,00	371K	355
14/06/2023	-2,28%	-1,40	60,10	60,60	59,77	60,60	205K	513
13/06/2023	1,55%	0,94	61,50	60,58	60,43	61,99	175K	159
12/06/2023	1,00%	0,60	60,56	60,69	60,00	62,00	69K	144
09/06/2023	1,28%	0,76	59,96	59,41	59,19	59,96	69K	124
07/06/2023	0,56%	0,33	59,20	58,88	58,32	59,29	98K	217
06/06/2023	1,50%	0,87	58,87	58,00	57,86	58,87	365K	593
05/06/2023	0,00%	0,00	58,00	58,00	57,88	58,00	112K	299
02/06/2023	0,09%	0,05	58,00	57,90	57,83	58,00	177K	716
01/06/2023	0,07%	0,04	57,95	58,00	57,83	58,00	128K	899
31/05/2023	-1,61%	-0,95	57,91	58,85	57,80	59,10	165K	734
30/05/2023	1,40%	0,81	58,86	58,93	58,02	58,93	100K	593
29/05/2023	0,76%	0,44	58,05	58,00	57,63	58,95	194K	799
26/05/2023	-0,19%	-0,11	57,61	57,91	57,57	58,89	284K	1.460
25/05/2023	-	-	57,72	58,59	57,42	58,63	258K	1.044

Date,Open,High,Low,Close,Volume
05-Dec-23,47.92,47.92,45.62,46.47,125160
04-Dec-23,48.10,48.10,46.80,47.00,102362
01-Dec-23,48.14,48.14,46.51,47.70,33389
30-Nov-23,47.01,48.15,45.95,48.15,80866
29-Nov-23,48.51,48.77,46.97,47.00,125936
28-Nov-23,49.25,49.31,48.10,48.50,63997
27-Nov-23,48.00,49.59,48.00,49.14,82499
24-Nov-23,48.28,48.57,47.08,48.50,39866
23-Nov-23,48.53,49.00,46.99,48.05,135741
22-Nov-23,47.08,49.00,47.00,47.60,85617
21-Nov-23,46.08,47.08,45.80,47.06,87284
20-Nov-23,46.13,46.13,45.71,46.01,58047
17-Nov-23,46.17,47.00,45.51,45.71,68812
16-Nov-23,44.50,46.90,44.46,45.27,91096
14-Nov-23,45.39,45.50,44.40,44.50,61874
13-Nov-23,44.36,44.67,44.15,44.67,69089
10-Nov-23,44.38,44.38,44.33,44.36,84912
09-Nov-23,44.38,44.38,44.12,44.30,57078
08-Nov-23,43.90,44.38,43.85,44.38,137964
07-Nov-23,44.19,44.37,43.51,43.90,84604
06-Nov-23,44.46,44.46,43.13,43.97,225153
03-Nov-23,44.08,44.78,44.08,44.28,68857
01-Nov-23,45.74,45.74,44.00,44.00,111985
31-Oct-23,45.85,46.67,45.00,45.74,56934
30-Oct-23,45.61,46.77,45.50,45.94,111568
27-Oct-23,46.90,47.30,45.07,45.61,111664
26-Oct-23,46.25,47.51,45.01,46.90,59508
25-Oct-23,47.98,47.98,45.00,46.24,43876
24-Oct-23,43.14,45.98,43.14,45.90,96622
23-Oct-23,48.48,48.77,42.68,43.00,344934
20-Oct-23,50.45,50.61,48.00,48.01,412926
19-Oct-23,52.00,52.00,49.92,50.29,235318
18-Oct-23,50.92,52.51,50.79,52.00,70403
17-Oct-23,51.32,51.32,50.72,50.90,112488
16-Oct-23,50.95,52.78,50.80,51.30,77304
13-Oct-23,55.10,55.10,49.90,50.95,311645
11-Oct-23,57.45,57.49,53.00,55.50,389969
10-Oct-23,57.80,57.80,57.10,57.65,217248
09-Oct-23,57.80,57.80,57.55,57.66,101286
06-Oct-23,58.00,58.00,56.24,57.79,107471
05-Oct-23,58.15,58.15,57.90,57.94,31016
04-Oct-23,58.00,58.16,58.00,58.15,28848
03-Oct-23,58.70,58.70,57.89,58.00,90671
02-Oct-23,58.80,58.80,58.65,58.69,69946
29-Sep-23,58.87,59.11,58.61,58.80,96770
28-Sep-23,59.00,59.00,57.50,58.92,75251
27-Sep-23,58.99,59.50,58.20,58.31,91436
26-Sep-23,59.12,60.00,58.99,58.99,110609
25-Sep-23,61.00,61.00,59.01,59.01,143961
22-Sep-23,61.34,61.34,60.30,61.00,68521
21-Sep-23,61.99,62.00,58.12,60.58,184419
20-Sep-23,62.00,62.98,61.79,61.97,27465
19-Sep-23,62.95,63.04,62.00,62.00,32391
18-Sep-23,62.66,63.30,61.51,62.75,80134
15-Sep-23,63.24,63.24,61.82,62.66,15238
14-Sep-23,63.00,64.06,61.80,61.80,142919
13-Sep-23,64.55,64.98,64.47,64.68,33421
12-Sep-23,64.80,64.97,64.04,64.53,35945
11-Sep-23,64.78,64.97,63.89,64.53,95654
08-Sep-23,64.60,65.00,64.57,64.78,25328
06-Sep-23,64.73,65.00,64.31,64.80,59945
05-Sep-23,64.90,64.98,64.65,64.74,56344
04-Sep-23,65.00,65.00,64.30,64.88,88894
01-Sep-23,65.00,65.00,64.75,65.00,71008
31-Aug-23,64.59,64.99,64.59,64.94,33204
30-Aug-23,64.97,65.00,64.10,64.59,80556
29-Aug-23,64.60,65.39,64.50,65.00,59152
28-Aug-23,64.28,65.70,64.28,64.60,197279
25-Aug-23,65.19,65.25,64.95,65.21,36483
24-Aug-23,65.26,65.26,64.25,64.95,115843
23-Aug-23,65.15,65.99,64.35,65.27,85758
22-Aug-23,65.43,65.43,64.79,65.20,43940
21-Aug-23,65.59,65.59,64.50,65.43,65668
18-Aug-23,65.50,65.98,64.97,65.46,121958
17-Aug-23,65.06,66.29,64.90,65.20,60837
16-Aug-23,66.00,66.56,65.05,65.05,54136
15-Aug-23,65.24,65.98,65.13,65.75,57854
14-Aug-23,65.59,65.97,64.17,65.11,138881
11-Aug-23,68.48,68.48,64.10,64.10,896668
10-Aug-23,70.29,70.60,69.00,70.17,408276
09-Aug-23,69.50,70.64,69.50,70.29,33046
08-Aug-23,70.00,71.00,69.23,69.30,220570
07-Aug-23,69.90,70.00,69.50,70.00,52939
04-Aug-23,69.10,69.86,67.00,69.80,195243
03-Aug-23,69.00,69.10,68.18,69.10,143977
02-Aug-23,68.89,69.00,67.73,68.98,62658
01-Aug-23,68.54,68.89,67.81,68.70,92002
31-Jul-23,68.26,68.94,67.90,68.50,91684
28-Jul-23,68.45,68.50,67.57,68.00,77129
27-Jul-23,67.59,68.19,67.57,68.05,53682
26-Jul-23,67.35,68.47,67.10,67.59,107459
25-Jul-23,67.00,67.35,66.62,67.26,37247
24-Jul-23,67.78,67.78,66.50,66.62,117585
21-Jul-23,68.85,68.85,67.03,67.05,242273
20-Jul-23,67.03,68.90,67.03,68.61,66650
19-Jul-23,67.07,67.49,66.76,67.03,175733
18-Jul-23,66.70,67.20,66.50,66.73,107309
17-Jul-23,66.30,67.19,65.36,66.70,162079
14-Jul-23,66.59,66.59,66.00,66.26,89301
13-Jul-23,66.66,66.74,65.28,66.59,111109
12-Jul-23,66.48,67.57,66.45,67.56,200995
11-Jul-23,66.00,66.50,65.51,66.49,85538
10-Jul-23,65.39,66.49,64.88,66.00,195729
07-Jul-23,64.70,65.40,64.70,65.39,173324
06-Jul-23,65.00,65.00,64.22,64.75,84226
05-Jul-23,64.99,65.00,64.04,65.00,60996
04-Jul-23,63.00,64.80,63.00,64.05,96961
03-Jul-23,62.77,63.70,61.96,62.90,262875
30-Jun-23,61.99,62.00,61.91,62.00,258723
29-Jun-23,61.99,62.00,61.90,62.00,125211
28-Jun-23,62.00,62.00,61.61,62.00,70063
27-Jun-23,62.01,62.02,61.99,62.00,106825
26-Jun-23,62.00,62.00,61.92,62.00,188587
23-Jun-23,61.21,62.09,61.21,61.98,86122
22-Jun-23,62.00,62.40,61.15,62.18,196902
21-Jun-23,62.00,62.00,61.75,62.00,119336
20-Jun-23,61.99,62.00,61.00,62.00,220506
19-Jun-23,62.00,62.00,61.90,61.99,183943
16-Jun-23,61.99,62.00,61.50,62.00,93819
15-Jun-23,60.02,62.00,60.00,61.36,371360
14-Jun-23,60.60,60.60,59.77,60.10,204651
13-Jun-23,60.58,61.99,60.43,61.50,175338
12-Jun-23,60.69,62.00,60.00,60.56,69448
09-Jun-23,59.41,59.96,59.19,59.96,69260
07-Jun-23,58.88,59.29,58.32,59.20,97555
06-Jun-23,58.00,58.87,57.86,58.87,365434
05-Jun-23,58.00,58.00,57.88,58.00,111688
02-Jun-23,57.90,58.00,57.83,58.00,177082
01-Jun-23,58.00,58.00,57.83,57.95,128281
31-May-23,58.85,59.10,57.80,57.91,164938
30-May-23,58.93,58.93,58.02,58.86,99720
29-May-23,58.00,58.95,57.63,58.05,194175
26-May-23,57.91,58.89,57.57,57.61,283994
25-May-23,58.59,58.63,57.42,57.72,257988

*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