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
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	1,47%	0,19	13,09	13,02	12,90	13,30	31K	102
12/12/2024	0,00%	0,00	12,90	13,03	12,90	13,10	28K	42
11/12/2024	1,02%	0,13	12,90	12,78	12,03	13,01	34K	125
10/12/2024	-2,44%	-0,32	12,77	13,09	12,72	13,09	9K	71
09/12/2024	-0,53%	-0,07	13,09	13,14	12,55	13,14	7K	88
06/12/2024	0,08%	0,01	13,16	13,13	12,45	13,28	17K	91
05/12/2024	-2,74%	-0,37	13,15	13,50	12,99	13,64	67K	88
04/12/2024	4,00%	0,52	13,52	13,00	13,00	13,94	15K	72
03/12/2024	-12,75%	-1,90	13,00	14,90	12,38	15,00	376K	2.997
02/12/2024	2,26%	0,33	14,90	14,72	14,50	15,00	9K	72
29/11/2024	3,92%	0,55	14,57	14,17	14,07	14,69	8K	63
28/11/2024	-2,98%	-0,43	14,02	14,44	13,96	14,85	4K	45
27/11/2024	-0,41%	-0,06	14,45	14,52	13,71	14,83	34K	125
26/11/2024	6,07%	0,83	14,51	13,68	13,60	14,59	19K	66
25/11/2024	1,26%	0,17	13,68	13,40	13,40	13,86	27K	112
22/11/2024	-2,17%	-0,30	13,51	13,64	13,40	13,90	65K	184
21/11/2024	-0,58%	-0,08	13,81	14,03	13,31	14,15	60K	146
19/11/2024	-5,51%	-0,81	13,89	14,70	13,61	14,70	20K	745
18/11/2024	-1,87%	-0,28	14,70	14,98	13,90	15,27	16K	140
14/11/2024	-5,01%	-0,79	14,98	15,78	14,94	15,96	19K	99
13/11/2024	-0,57%	-0,09	15,77	15,86	15,00	16,14	30K	131
12/11/2024	-0,25%	-0,04	15,86	15,91	15,80	16,27	8K	60
11/11/2024	-2,81%	-0,46	15,90	16,29	15,37	16,60	47K	135
08/11/2024	-2,91%	-0,49	16,36	16,51	16,36	17,00	12K	74
07/11/2024	1,20%	0,20	16,85	16,34	16,34	17,17	12K	75
06/11/2024	-1,42%	-0,24	16,65	16,40	16,30	16,85	65K	142
05/11/2024	-0,65%	-0,11	16,89	16,84	16,35	17,48	62K	155
04/11/2024	0,53%	0,09	17,00	16,91	16,65	17,70	18K	95
01/11/2024	-1,91%	-0,33	16,91	17,24	16,91	17,70	22K	554
31/10/2024	-2,27%	-0,40	17,24	17,28	17,24	17,98	11K	62
30/10/2024	-0,17%	-0,03	17,64	17,70	17,64	18,09	13K	60
29/10/2024	-1,45%	-0,26	17,67	17,66	17,66	18,49	10K	70
28/10/2024	-3,34%	-0,62	17,93	17,99	17,55	18,72	13K	95
25/10/2024	4,15%	0,74	18,55	17,80	17,23	18,68	27K	83
24/10/2024	4,64%	0,79	17,81	17,23	16,64	17,96	23K	108
23/10/2024	-12,13%	-2,35	17,02	18,63	17,02	19,34	90K	225
22/10/2024	7,55%	1,36	19,37	18,17	17,89	19,37	42K	190
21/10/2024	0,06%	0,01	18,01	18,01	17,85	18,50	33K	100
18/10/2024	-3,54%	-0,66	18,00	18,65	17,10	18,66	43K	133
17/10/2024	0,32%	0,06	18,66	18,60	18,50	18,95	37K	116
16/10/2024	-4,62%	-0,90	18,60	19,80	18,45	19,89	66K	207
15/10/2024	1,56%	0,30	19,50	18,81	18,81	19,70	38K	139
14/10/2024	0,31%	0,06	19,20	19,13	18,70	19,20	32K	172
11/10/2024	1,11%	0,21	19,14	19,26	18,40	19,26	28K	154
10/10/2024	-	-	18,93	18,82	18,81	19,26	32K	100

Date,Open,High,Low,Close,Volume
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
12-Dec-24,13.03,13.10,12.90,12.90,28080
11-Dec-24,12.78,13.01,12.03,12.90,34141
10-Dec-24,13.09,13.09,12.72,12.77,8841
09-Dec-24,13.14,13.14,12.55,13.09,6838
06-Dec-24,13.13,13.28,12.45,13.16,16666
05-Dec-24,13.50,13.64,12.99,13.15,67162
04-Dec-24,13.00,13.94,13.00,13.52,15129
03-Dec-24,14.90,15.00,12.38,13.00,376241
02-Dec-24,14.72,15.00,14.50,14.90,9131
29-Nov-24,14.17,14.69,14.07,14.57,7500
28-Nov-24,14.44,14.85,13.96,14.02,3710
27-Nov-24,14.52,14.83,13.71,14.45,33683
26-Nov-24,13.68,14.59,13.60,14.51,19146
25-Nov-24,13.40,13.86,13.40,13.68,27463
22-Nov-24,13.64,13.90,13.40,13.51,65431
21-Nov-24,14.03,14.15,13.31,13.81,60133
19-Nov-24,14.70,14.70,13.61,13.89,19521
18-Nov-24,14.98,15.27,13.90,14.70,15719
14-Nov-24,15.78,15.96,14.94,14.98,18719
13-Nov-24,15.86,16.14,15.00,15.77,30416
12-Nov-24,15.91,16.27,15.80,15.86,8288
11-Nov-24,16.29,16.60,15.37,15.90,46827
08-Nov-24,16.51,17.00,16.36,16.36,11879
07-Nov-24,16.34,17.17,16.34,16.85,11506
06-Nov-24,16.40,16.85,16.30,16.65,64987
05-Nov-24,16.84,17.48,16.35,16.89,62152
04-Nov-24,16.91,17.70,16.65,17.00,17739
01-Nov-24,17.24,17.70,16.91,16.91,22444
31-Oct-24,17.28,17.98,17.24,17.24,11317
30-Oct-24,17.70,18.09,17.64,17.64,12898
29-Oct-24,17.66,18.49,17.66,17.67,10481
28-Oct-24,17.99,18.72,17.55,17.93,12727
25-Oct-24,17.80,18.68,17.23,18.55,27361
24-Oct-24,17.23,17.96,16.64,17.81,23055
23-Oct-24,18.63,19.34,17.02,17.02,90184
22-Oct-24,18.17,19.37,17.89,19.37,42236
21-Oct-24,18.01,18.50,17.85,18.01,32698
18-Oct-24,18.65,18.66,17.10,18.00,42534
17-Oct-24,18.60,18.95,18.50,18.66,36921
16-Oct-24,19.80,19.89,18.45,18.60,66232
15-Oct-24,18.81,19.70,18.81,19.50,37655
14-Oct-24,19.13,19.20,18.70,19.20,31728
11-Oct-24,19.26,19.26,18.40,19.14,28183
10-Oct-24,18.82,19.26,18.81,18.93,32227

*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