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
09/01/2026	-9,65%	-1,93	18,07	19,94	18,07	19,94	18K	64
08/01/2026	3,47%	0,67	20,00	19,25	18,45	20,01	5M	118
07/01/2026	9,83%	1,73	19,33	17,61	17,61	19,33	16K	41
06/01/2026	-4,86%	-0,90	17,60	18,69	17,60	18,69	4M	20.906
05/01/2026	6,51%	1,13	18,50	17,55	17,39	19,37	4M	9.099
02/01/2026	-0,46%	-0,08	17,37	17,10	17,10	17,50	10K	24
30/12/2025	2,11%	0,36	17,45	17,07	17,07	17,45	6K	22

29/12/2025	-2,23%	-0,39	17,09	17,49	17,00	17,59	11K	28
26/12/2025	-2,73%	-0,49	17,48	17,96	17,02	18,36	14K	43
23/12/2025	0,28%	0,05	17,97	17,92	17,34	17,97	9K	12
22/12/2025	-0,55%	-0,10	17,92	18,04	17,08	19,94	32K	43
19/12/2025	6,25%	1,06	18,02	17,45	16,90	20,00	5M	379
18/12/2025	-0,47%	-0,08	16,96	17,47	16,74	17,49	13K	23
17/12/2025	-1,50%	-0,26	17,04	17,30	16,51	17,30	21K	37
16/12/2025	-1,03%	-0,18	17,30	17,13	16,63	17,60	44K	67
15/12/2025	-0,11%	-0,02	17,48	17,16	17,01	17,62	15K	61
12/12/2025	0,00%	0,00	17,50	17,51	16,99	17,65	34K	64
11/12/2025	-1,02%	-0,18	17,50	17,69	16,90	17,71	32K	97
10/12/2025	2,26%	0,39	17,68	17,02	16,91	17,68	7K	20
09/12/2025	2,61%	0,44	17,29	16,86	16,86	17,90	29K	62
08/12/2025	-0,88%	-0,15	16,85	17,01	16,76	17,61	43K	61
05/12/2025	-1,85%	-0,32	17,00	17,32	16,55	17,32	53K	55
04/12/2025	1,70%	0,29	17,32	16,92	16,70	17,39	65K	73
03/12/2025	-4,33%	-0,77	17,03	17,81	16,56	17,81	32K	53
02/12/2025	5,89%	0,99	17,80	17,00	16,51	17,84	70K	103
01/12/2025	-1,41%	-0,24	16,81	17,41	16,81	17,82	22K	48
28/11/2025	1,61%	0,27	17,05	17,15	16,62	17,54	52K	51
27/11/2025	-0,65%	-0,11	16,78	17,49	16,41	17,49	25K	64
26/11/2025	0,72%	0,12	16,89	16,71	16,70	16,90	27K	31
25/11/2025	-0,83%	-0,14	16,77	16,57	16,57	16,91	2K	24
24/11/2025	1,08%	0,18	16,91	16,75	16,41	16,96	7K	48
21/11/2025	0,06%	0,01	16,73	16,89	16,45	16,99	5K	20
19/11/2025	-0,06%	-0,01	16,72	16,51	16,51	16,89	3K	14
18/11/2025	0,36%	0,06	16,73	16,34	16,34	17,16	6K	28
17/11/2025	-1,30%	-0,22	16,67	16,56	16,25	17,04	24K	78
14/11/2025	0,36%	0,06	16,89	16,83	16,22	16,97	56K	59
13/11/2025	3,89%	0,63	16,83	15,87	15,87	17,00	108K	87
12/11/2025	-2,17%	-0,36	16,20	16,56	16,17	16,61	100K	151
11/11/2025	-0,36%	-0,06	16,56	16,79	16,30	16,79	5K	40
10/11/2025	-1,36%	-0,23	16,62	16,86	15,85	16,86	36K	97
07/11/2025	1,81%	0,30	16,85	16,22	16,22	16,85	9K	52
06/11/2025	1,97%	0,32	16,55	16,40	16,28	17,14	103K	110
05/11/2025	-0,12%	-0,02	16,23	16,26	15,72	16,86	7K	35
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	-	-	17,50	17,92	17,48	18,21	527K	154

Date,Open,High,Low,Close,Volume
09-Jan-26,19.94,19.94,18.07,18.07,17896
08-Jan-26,19.25,20.01,18.45,20.00,4829035
07-Jan-26,17.61,19.33,17.61,19.33,15539
06-Jan-26,18.69,18.69,17.60,17.60,3886080
05-Jan-26,17.55,19.37,17.39,18.50,3845343
02-Jan-26,17.10,17.50,17.10,17.37,10421
30-Dec-25,17.07,17.45,17.07,17.45,6154
29-Dec-25,17.49,17.59,17.00,17.09,11379
26-Dec-25,17.96,18.36,17.02,17.48,14473
23-Dec-25,17.92,17.97,17.34,17.97,8840
22-Dec-25,18.04,19.94,17.08,17.92,32231
19-Dec-25,17.45,20.00,16.90,18.02,5290921
18-Dec-25,17.47,17.49,16.74,16.96,13337
17-Dec-25,17.30,17.30,16.51,17.04,21267
16-Dec-25,17.13,17.60,16.63,17.30,44174
15-Dec-25,17.16,17.62,17.01,17.48,14726
12-Dec-25,17.51,17.65,16.99,17.50,33579
11-Dec-25,17.69,17.71,16.90,17.50,32245
10-Dec-25,17.02,17.68,16.91,17.68,7344
09-Dec-25,16.86,17.90,16.86,17.29,29291
08-Dec-25,17.01,17.61,16.76,16.85,42949
05-Dec-25,17.32,17.32,16.55,17.00,52855
04-Dec-25,16.92,17.39,16.70,17.32,64673
03-Dec-25,17.81,17.81,16.56,17.03,31738
02-Dec-25,17.00,17.84,16.51,17.80,69949
01-Dec-25,17.41,17.82,16.81,16.81,22306
28-Nov-25,17.15,17.54,16.62,17.05,52441
27-Nov-25,17.49,17.49,16.41,16.78,25025
26-Nov-25,16.71,16.90,16.70,16.89,26778
25-Nov-25,16.57,16.91,16.57,16.77,1932
24-Nov-25,16.75,16.96,16.41,16.91,6818
21-Nov-25,16.89,16.99,16.45,16.73,5043
19-Nov-25,16.51,16.89,16.51,16.72,3491
18-Nov-25,16.34,17.16,16.34,16.73,6125
17-Nov-25,16.56,17.04,16.25,16.67,24305
14-Nov-25,16.83,16.97,16.22,16.89,56233
13-Nov-25,15.87,17.00,15.87,16.83,107557
12-Nov-25,16.56,16.61,16.17,16.20,99634
11-Nov-25,16.79,16.79,16.30,16.56,5385
10-Nov-25,16.86,16.86,15.85,16.62,35895
07-Nov-25,16.22,16.85,16.22,16.85,8806
06-Nov-25,16.40,17.14,16.28,16.55,103031
05-Nov-25,16.26,16.86,15.72,16.23,6874
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

*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