papéis
login
mais

Cotação atual, histórico e gráfico do papel: MGLU3

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

empresa: mglu3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
09/04/2021-0,82%-0,1821,6721,6521,6022,02778M51.528
08/04/20218,28%1,6721,8520,2320,2121,901.203M92.758
07/04/2021-2,04%-0,4220,1820,5020,0320,53513M51.487
06/04/20210,88%0,1820,6020,3420,0620,72542M53.268
05/04/2021-0,10%-0,0220,4220,6019,9320,73552M58.696
01/04/20210,99%0,2020,4420,2820,0521,02888M61.822
31/03/20210,90%0,1820,2420,1619,6720,46732M60.689
30/03/20212,09%0,4120,0619,4919,4220,32722M58.984
29/03/2021-1,65%-0,3319,6519,9319,4020,05814M67.731
26/03/2021-1,58%-0,3219,9820,4019,7020,701.016M84.400
25/03/2021-0,34%-0,0720,3020,0519,9720,971.001M77.029
24/03/2021-5,30%-1,1420,3721,4820,2121,511.240M86.938
23/03/2021-1,83%-0,4021,5121,8021,3522,03671M53.290
22/03/2021-1,70%-0,3821,9122,4021,4522,731.014M79.686
19/03/20210,04%0,0122,2922,4822,0322,651.420M78.294
18/03/2021-6,93%-1,6622,2823,7622,0723,851.243M83.185
17/03/2021-0,87%-0,2123,9423,8623,4124,05889M79.988
16/03/20211,81%0,4324,1523,8223,6024,39916M79.811
15/03/2021-3,46%-0,8523,7224,3523,5524,761.860M75.211
12/03/2021-0,93%-0,2324,5724,6024,2724,90601M51.587
11/03/2021-0,40%-0,1024,8025,0724,4625,08757M66.811
10/03/20216,46%1,5124,9023,7523,4725,091.024M92.919
09/03/20211,26%0,2923,3923,5523,3123,971.744M89.900
08/03/2021-8,08%-2,0323,1024,6923,1024,771.974M32.611
05/03/2021-1,22%-0,3125,1325,1924,5625,341.149M83.340
04/03/20211,27%0,3225,4425,1124,8825,701.026M69.412
03/03/20213,50%0,8525,1224,5323,5025,281.146M67.514
02/03/2021-1,14%-0,2824,2724,2923,5924,60853M66.189
01/03/20211,53%0,3724,5524,5624,1725,00545M48.896
26/02/20210,50%0,1224,1824,0823,9824,961.113M81.578
25/02/2021-2,35%-0,5824,0624,5923,8125,021.410M66.099
24/02/2021-0,88%-0,2224,6424,9324,2025,10916M55.780
23/02/20212,52%0,6124,8624,3023,8525,081.072M63.478
22/02/2021-2,77%-0,6924,2524,2323,6624,52999M82.461
19/02/2021-0,40%-0,1024,9424,9224,1925,39958M84.798
18/02/2021-1,80%-0,4625,0425,5024,8025,59566M49.066
17/02/2021-1,58%-0,4125,5025,7225,4626,21639M38.979
12/02/20211,01%0,2625,9125,5225,3525,98389M32.095
11/02/20211,38%0,3525,6525,5025,4125,95529M38.460
10/02/2021-3,58%-0,9425,3026,1025,1126,121.018M77.246
09/02/20210,31%0,0826,2426,1625,9026,45506M39.681
08/02/20211,20%0,3126,1625,8525,5226,40673M60.698
05/02/20212,13%0,5425,8525,3825,3826,09643M52.144
04/02/2021-1,33%-0,3425,3125,6425,1626,20504M40.740
03/02/20211,38%0,3525,6525,4425,0425,77533M43.806
02/02/20211,48%0,3725,3025,3025,2025,73702M62.359
01/02/2021-1,35%-0,3424,9325,6824,7525,74734M60.684
29/01/2021-3,51%-0,9225,2725,7425,0326,08922M55.752
28/01/20211,55%0,4026,1925,8725,3926,50854M54.954
27/01/20210,16%0,0425,7925,7225,3526,391.160M71.842
26/01/2021-0,92%-0,2425,7526,2525,6727,071.174M86.774
22/01/20211,96%0,5025,9925,1325,1026,301.113M78.978
21/01/20210,28%0,0725,4925,4024,8525,65838M68.434
20/01/20215,56%1,3425,4224,1824,1225,531.208M81.386
19/01/2021-1,51%-0,3724,0824,5423,8224,95509M43.681
18/01/20212,05%0,4924,4524,0523,9124,65593M54.539
15/01/20210,97%0,2323,9623,4223,3524,11777M50.068
14/01/2021-1,21%-0,2923,7324,1523,5024,16606M45.903
13/01/2021-0,74%-0,1824,0224,2023,5524,20612M46.360
12/01/20213,02%0,7124,2023,6023,2524,32838M75.854
11/01/2021-1,47%-0,3523,4923,5023,3323,85627M53.746
08/01/20212,94%0,6823,8423,1923,0224,301.047M84.039
07/01/2021-1,19%-0,2823,1623,6422,9523,85981M87.912
06/01/2021-5,33%-1,3223,4424,6523,4224,661.240M91.714
05/01/2021-1,75%-0,4424,7625,1024,3425,18629M60.745
04/01/20211,00%0,2525,2025,2624,8725,58649M54.383
30/12/2020-1,31%-0,3324,9525,3724,9525,66484M32.783
29/12/20200,12%0,0325,2825,2325,0225,56450M40.029
28/12/20201,12%0,2825,2524,7824,4025,33575M43.947
23/12/2020-0,76%-0,1924,9725,2524,9725,63520M42.960
22/12/20200,64%0,1625,1625,2924,8525,42635M48.302
21/12/20201,96%0,4825,0023,9323,6125,381.375M89.972
18/12/2020-0,08%-0,0224,5224,4824,1024,63756M72.034
17/12/2020-1,68%-0,4224,5424,8624,3625,11578M46.599
16/12/20201,42%0,3524,9624,5024,1724,971.020M68.732
15/12/20202,33%0,5624,6124,1623,6424,82965M58.183
14/12/20204,61%1,0624,0523,0022,8724,221.024M85.739
11/12/2020-1,75%-0,4122,9923,0922,7223,53879M71.819
10/12/2020-2,42%-0,5823,4024,1023,1724,16789M79.796
09/12/2020-3,89%-0,9723,9824,9523,8125,06996M73.335
08/12/20204,83%1,1524,9523,7323,6124,951.032M77.430
07/12/20200,59%0,1423,8023,6623,4324,27589M53.970
04/12/20201,55%0,3623,6623,4223,1723,85536M57.342
03/12/20201,08%0,2523,3023,0822,9323,60772M72.563
02/12/20200,74%0,1723,0522,8822,7523,17588M56.238
01/12/2020-2,14%-0,5022,8823,6522,6023,771.129M17.710
30/11/2020-3,35%-0,8123,3824,2023,2224,691.592M92.653
27/11/2020-0,25%-0,0624,1924,3223,9224,55874M55.439
26/11/20201,04%0,2524,2523,9023,8224,30559M42.505
25/11/20201,27%0,3024,0023,6723,5224,31933M7.676
24/11/20201,20%0,2823,7023,3722,9023,971.344M47.731
23/11/2020-3,22%-0,7823,4224,3023,2224,371.405M18.365
20/11/2020-1,79%-0,4424,2024,9424,0124,95954M92.043
19/11/20200,41%0,1024,6424,5323,8224,721.211M17.791
18/11/2020-0,77%-0,1924,5424,7024,0724,73768M84.768
17/11/2020-0,48%-0,1224,7324,7524,5325,27794M75.534
16/11/2020-1,00%-0,2524,8525,3024,2725,391.019M66
13/11/2020-1,49%-0,3825,1025,7624,8625,78892M80.716
12/11/2020-0,39%-0,1025,4825,5324,9125,95861M65.389
11/11/20201,43%0,3625,5825,4025,2826,211.313M9.250
10/11/2020-4,65%-1,2325,2226,0125,1827,122.050M55.982
09/11/2020-3,22%-0,8826,4528,1526,3528,311.930M39.024
06/11/2020-0,44%-0,1227,3327,0026,5127,36900M79.320
05/11/20204,81%1,2627,4526,8826,7427,701.265M92.884
04/11/20204,80%1,2026,1925,4025,3726,631.343M90.358
03/11/20201,46%0,3624,9925,2824,7525,39632M61.044
30/10/2020-2,88%-0,7324,6325,1524,1625,30768M71.117
29/10/20202,96%0,7325,3624,4023,8825,58948M85.342
28/10/2020-3,22%-0,8224,6324,8024,4025,24892M92.016
27/10/2020-0,08%-0,0225,4525,5325,1225,75524M46.253
26/10/2020-1,74%-0,4525,4725,8025,1126,10657M59.605
23/10/2020-0,69%-0,1825,9226,1025,6526,21619M66.194
22/10/2020-0,46%-0,1226,1026,3526,0026,40603M50.340
21/10/20200,69%0,1826,2226,0025,9626,80935M90.034
20/10/20201,36%0,3526,0425,8025,6526,14721M65.409
19/10/2020-0,43%-0,1125,6926,1125,3526,30939M81.815
16/10/20201,14%0,2925,8025,7625,1626,05837M75.241
15/10/2020-0,66%-0,1725,5125,0225,0026,07890M96.438
14/10/2020-75,31%-78,3225,6826,5025,0427,252.168M83.711
13/10/20205,96%5,85104,0099,5399,50104,402.421M89.675
09/10/20206,84%6,2898,1591,9091,6098,152.212M83.295
08/10/20203,29%2,9391,8789,8089,1092,001.056M42.999
07/10/2020-0,40%-0,3688,9489,7088,9090,77932M40.026
06/10/2020-0,93%-0,8489,3091,0088,8691,20964M41.925
05/10/20202,37%2,0990,1488,9888,2690,701.078M42.556
02/10/2020-4,19%-3,8588,0591,0587,6091,781.330M54.083
01/10/20203,03%2,7091,9089,3489,2191,901.036M42.182
30/09/20201,97%1,7289,2088,1187,2489,901.046M45.337
29/09/20200,01%0,0187,4887,5486,5688,85842M36.763
28/09/2020-3,49%-3,1687,4791,6087,0292,281.404M60.464
25/09/20201,49%1,3390,6388,4187,5091,10959M39.452
24/09/20203,26%2,8289,3086,9085,7089,791.071M48.513
23/09/2020-3,36%-3,0186,4889,4986,2189,97952M42.883
22/09/2020--89,4989,6087,5090,181.174M50.954


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito