Cotação atual, histórico e gráfico do papel: MGLU3

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 MGLU3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2021	-0,82%	-0,18	21,67	21,65	21,60	22,02	778M	51.528
08/04/2021	8,28%	1,67	21,85	20,23	20,21	21,90	1.203M	92.758
07/04/2021	-2,04%	-0,42	20,18	20,50	20,03	20,53	513M	51.487
06/04/2021	0,88%	0,18	20,60	20,34	20,06	20,72	542M	53.268
05/04/2021	-0,10%	-0,02	20,42	20,60	19,93	20,73	552M	58.696
01/04/2021	0,99%	0,20	20,44	20,28	20,05	21,02	888M	61.822
31/03/2021	0,90%	0,18	20,24	20,16	19,67	20,46	732M	60.689
30/03/2021	2,09%	0,41	20,06	19,49	19,42	20,32	722M	58.984
29/03/2021	-1,65%	-0,33	19,65	19,93	19,40	20,05	814M	67.731
26/03/2021	-1,58%	-0,32	19,98	20,40	19,70	20,70	1.016M	84.400
25/03/2021	-0,34%	-0,07	20,30	20,05	19,97	20,97	1.001M	77.029

24/03/2021	-5,30%	-1,14	20,37	21,48	20,21	21,51	1.240M	86.938
23/03/2021	-1,83%	-0,40	21,51	21,80	21,35	22,03	671M	53.290
22/03/2021	-1,70%	-0,38	21,91	22,40	21,45	22,73	1.014M	79.686
19/03/2021	0,04%	0,01	22,29	22,48	22,03	22,65	1.420M	78.294
18/03/2021	-6,93%	-1,66	22,28	23,76	22,07	23,85	1.243M	83.185
17/03/2021	-0,87%	-0,21	23,94	23,86	23,41	24,05	889M	79.988
16/03/2021	1,81%	0,43	24,15	23,82	23,60	24,39	916M	79.811
15/03/2021	-3,46%	-0,85	23,72	24,35	23,55	24,76	1.860M	75.211
12/03/2021	-0,93%	-0,23	24,57	24,60	24,27	24,90	601M	51.587
11/03/2021	-0,40%	-0,10	24,80	25,07	24,46	25,08	757M	66.811
10/03/2021	6,46%	1,51	24,90	23,75	23,47	25,09	1.024M	92.919
09/03/2021	1,26%	0,29	23,39	23,55	23,31	23,97	1.744M	89.900
08/03/2021	-8,08%	-2,03	23,10	24,69	23,10	24,77	1.974M	32.611
05/03/2021	-1,22%	-0,31	25,13	25,19	24,56	25,34	1.149M	83.340
04/03/2021	1,27%	0,32	25,44	25,11	24,88	25,70	1.026M	69.412
03/03/2021	3,50%	0,85	25,12	24,53	23,50	25,28	1.146M	67.514
02/03/2021	-1,14%	-0,28	24,27	24,29	23,59	24,60	853M	66.189
01/03/2021	1,53%	0,37	24,55	24,56	24,17	25,00	545M	48.896
26/02/2021	0,50%	0,12	24,18	24,08	23,98	24,96	1.113M	81.578
25/02/2021	-2,35%	-0,58	24,06	24,59	23,81	25,02	1.410M	66.099
24/02/2021	-0,88%	-0,22	24,64	24,93	24,20	25,10	916M	55.780
23/02/2021	2,52%	0,61	24,86	24,30	23,85	25,08	1.072M	63.478
22/02/2021	-2,77%	-0,69	24,25	24,23	23,66	24,52	999M	82.461
19/02/2021	-0,40%	-0,10	24,94	24,92	24,19	25,39	958M	84.798
18/02/2021	-1,80%	-0,46	25,04	25,50	24,80	25,59	566M	49.066
17/02/2021	-1,58%	-0,41	25,50	25,72	25,46	26,21	639M	38.979
12/02/2021	1,01%	0,26	25,91	25,52	25,35	25,98	389M	32.095
11/02/2021	1,38%	0,35	25,65	25,50	25,41	25,95	529M	38.460
10/02/2021	-3,58%	-0,94	25,30	26,10	25,11	26,12	1.018M	77.246
09/02/2021	0,31%	0,08	26,24	26,16	25,90	26,45	506M	39.681
08/02/2021	1,20%	0,31	26,16	25,85	25,52	26,40	673M	60.698
05/02/2021	2,13%	0,54	25,85	25,38	25,38	26,09	643M	52.144
04/02/2021	-1,33%	-0,34	25,31	25,64	25,16	26,20	504M	40.740
03/02/2021	1,38%	0,35	25,65	25,44	25,04	25,77	533M	43.806
02/02/2021	1,48%	0,37	25,30	25,30	25,20	25,73	702M	62.359
01/02/2021	-1,35%	-0,34	24,93	25,68	24,75	25,74	734M	60.684
29/01/2021	-3,51%	-0,92	25,27	25,74	25,03	26,08	922M	55.752
28/01/2021	1,55%	0,40	26,19	25,87	25,39	26,50	854M	54.954
27/01/2021	0,16%	0,04	25,79	25,72	25,35	26,39	1.160M	71.842
26/01/2021	-0,92%	-0,24	25,75	26,25	25,67	27,07	1.174M	86.774
22/01/2021	1,96%	0,50	25,99	25,13	25,10	26,30	1.113M	78.978
21/01/2021	0,28%	0,07	25,49	25,40	24,85	25,65	838M	68.434
20/01/2021	5,56%	1,34	25,42	24,18	24,12	25,53	1.208M	81.386
19/01/2021	-1,51%	-0,37	24,08	24,54	23,82	24,95	509M	43.681
18/01/2021	2,05%	0,49	24,45	24,05	23,91	24,65	593M	54.539
15/01/2021	0,97%	0,23	23,96	23,42	23,35	24,11	777M	50.068
14/01/2021	-1,21%	-0,29	23,73	24,15	23,50	24,16	606M	45.903
13/01/2021	-0,74%	-0,18	24,02	24,20	23,55	24,20	612M	46.360
12/01/2021	3,02%	0,71	24,20	23,60	23,25	24,32	838M	75.854
11/01/2021	-1,47%	-0,35	23,49	23,50	23,33	23,85	627M	53.746
08/01/2021	2,94%	0,68	23,84	23,19	23,02	24,30	1.047M	84.039
07/01/2021	-1,19%	-0,28	23,16	23,64	22,95	23,85	981M	87.912
06/01/2021	-5,33%	-1,32	23,44	24,65	23,42	24,66	1.240M	91.714
05/01/2021	-1,75%	-0,44	24,76	25,10	24,34	25,18	629M	60.745
04/01/2021	1,00%	0,25	25,20	25,26	24,87	25,58	649M	54.383
30/12/2020	-1,31%	-0,33	24,95	25,37	24,95	25,66	484M	32.783
29/12/2020	0,12%	0,03	25,28	25,23	25,02	25,56	450M	40.029
28/12/2020	1,12%	0,28	25,25	24,78	24,40	25,33	575M	43.947
23/12/2020	-0,76%	-0,19	24,97	25,25	24,97	25,63	520M	42.960
22/12/2020	0,64%	0,16	25,16	25,29	24,85	25,42	635M	48.302
21/12/2020	1,96%	0,48	25,00	23,93	23,61	25,38	1.375M	89.972
18/12/2020	-0,08%	-0,02	24,52	24,48	24,10	24,63	756M	72.034
17/12/2020	-1,68%	-0,42	24,54	24,86	24,36	25,11	578M	46.599
16/12/2020	1,42%	0,35	24,96	24,50	24,17	24,97	1.020M	68.732
15/12/2020	2,33%	0,56	24,61	24,16	23,64	24,82	965M	58.183
14/12/2020	4,61%	1,06	24,05	23,00	22,87	24,22	1.024M	85.739
11/12/2020	-1,75%	-0,41	22,99	23,09	22,72	23,53	879M	71.819
10/12/2020	-2,42%	-0,58	23,40	24,10	23,17	24,16	789M	79.796
09/12/2020	-3,89%	-0,97	23,98	24,95	23,81	25,06	996M	73.335
08/12/2020	4,83%	1,15	24,95	23,73	23,61	24,95	1.032M	77.430
07/12/2020	0,59%	0,14	23,80	23,66	23,43	24,27	589M	53.970
04/12/2020	1,55%	0,36	23,66	23,42	23,17	23,85	536M	57.342
03/12/2020	1,08%	0,25	23,30	23,08	22,93	23,60	772M	72.563
02/12/2020	0,74%	0,17	23,05	22,88	22,75	23,17	588M	56.238
01/12/2020	-2,14%	-0,50	22,88	23,65	22,60	23,77	1.129M	17.710
30/11/2020	-3,35%	-0,81	23,38	24,20	23,22	24,69	1.592M	92.653
27/11/2020	-0,25%	-0,06	24,19	24,32	23,92	24,55	874M	55.439
26/11/2020	1,04%	0,25	24,25	23,90	23,82	24,30	559M	42.505
25/11/2020	1,27%	0,30	24,00	23,67	23,52	24,31	933M	7.676
24/11/2020	1,20%	0,28	23,70	23,37	22,90	23,97	1.344M	47.731
23/11/2020	-3,22%	-0,78	23,42	24,30	23,22	24,37	1.405M	18.365
20/11/2020	-1,79%	-0,44	24,20	24,94	24,01	24,95	954M	92.043
19/11/2020	0,41%	0,10	24,64	24,53	23,82	24,72	1.211M	17.791
18/11/2020	-0,77%	-0,19	24,54	24,70	24,07	24,73	768M	84.768
17/11/2020	-0,48%	-0,12	24,73	24,75	24,53	25,27	794M	75.534
16/11/2020	-1,00%	-0,25	24,85	25,30	24,27	25,39	1.019M	66
13/11/2020	-1,49%	-0,38	25,10	25,76	24,86	25,78	892M	80.716
12/11/2020	-0,39%	-0,10	25,48	25,53	24,91	25,95	861M	65.389
11/11/2020	1,43%	0,36	25,58	25,40	25,28	26,21	1.313M	9.250
10/11/2020	-4,65%	-1,23	25,22	26,01	25,18	27,12	2.050M	55.982
09/11/2020	-3,22%	-0,88	26,45	28,15	26,35	28,31	1.930M	39.024
06/11/2020	-0,44%	-0,12	27,33	27,00	26,51	27,36	900M	79.320
05/11/2020	4,81%	1,26	27,45	26,88	26,74	27,70	1.265M	92.884
04/11/2020	4,80%	1,20	26,19	25,40	25,37	26,63	1.343M	90.358
03/11/2020	1,46%	0,36	24,99	25,28	24,75	25,39	632M	61.044
30/10/2020	-2,88%	-0,73	24,63	25,15	24,16	25,30	768M	71.117
29/10/2020	2,96%	0,73	25,36	24,40	23,88	25,58	948M	85.342
28/10/2020	-3,22%	-0,82	24,63	24,80	24,40	25,24	892M	92.016
27/10/2020	-0,08%	-0,02	25,45	25,53	25,12	25,75	524M	46.253
26/10/2020	-1,74%	-0,45	25,47	25,80	25,11	26,10	657M	59.605
23/10/2020	-0,69%	-0,18	25,92	26,10	25,65	26,21	619M	66.194
22/10/2020	-0,46%	-0,12	26,10	26,35	26,00	26,40	603M	50.340
21/10/2020	0,69%	0,18	26,22	26,00	25,96	26,80	935M	90.034
20/10/2020	1,36%	0,35	26,04	25,80	25,65	26,14	721M	65.409
19/10/2020	-0,43%	-0,11	25,69	26,11	25,35	26,30	939M	81.815
16/10/2020	1,14%	0,29	25,80	25,76	25,16	26,05	837M	75.241
15/10/2020	-0,66%	-0,17	25,51	25,02	25,00	26,07	890M	96.438
14/10/2020	-75,31%	-78,32	25,68	26,50	25,04	27,25	2.168M	83.711
13/10/2020	5,96%	5,85	104,00	99,53	99,50	104,40	2.421M	89.675
09/10/2020	6,84%	6,28	98,15	91,90	91,60	98,15	2.212M	83.295
08/10/2020	3,29%	2,93	91,87	89,80	89,10	92,00	1.056M	42.999
07/10/2020	-0,40%	-0,36	88,94	89,70	88,90	90,77	932M	40.026
06/10/2020	-0,93%	-0,84	89,30	91,00	88,86	91,20	964M	41.925
05/10/2020	2,37%	2,09	90,14	88,98	88,26	90,70	1.078M	42.556
02/10/2020	-4,19%	-3,85	88,05	91,05	87,60	91,78	1.330M	54.083
01/10/2020	3,03%	2,70	91,90	89,34	89,21	91,90	1.036M	42.182
30/09/2020	1,97%	1,72	89,20	88,11	87,24	89,90	1.046M	45.337
29/09/2020	0,01%	0,01	87,48	87,54	86,56	88,85	842M	36.763
28/09/2020	-3,49%	-3,16	87,47	91,60	87,02	92,28	1.404M	60.464
25/09/2020	1,49%	1,33	90,63	88,41	87,50	91,10	959M	39.452
24/09/2020	3,26%	2,82	89,30	86,90	85,70	89,79	1.071M	48.513
23/09/2020	-3,36%	-3,01	86,48	89,49	86,21	89,97	952M	42.883
22/09/2020	-	-	89,49	89,60	87,50	90,18	1.174M	50.954

Date,Open,High,Low,Close,Volume
09-Apr-21,21.65,22.02,21.60,21.67,778063890
08-Apr-21,20.23,21.90,20.21,21.85,1202605131
07-Apr-21,20.50,20.53,20.03,20.18,512526215
06-Apr-21,20.34,20.72,20.06,20.60,542124073
05-Apr-21,20.60,20.73,19.93,20.42,552448003
01-Apr-21,20.28,21.02,20.05,20.44,888257694
31-Mar-21,20.16,20.46,19.67,20.24,731972643
30-Mar-21,19.49,20.32,19.42,20.06,721899382
29-Mar-21,19.93,20.05,19.40,19.65,814332237
26-Mar-21,20.40,20.70,19.70,19.98,1016048049
25-Mar-21,20.05,20.97,19.97,20.30,1001219494
24-Mar-21,21.48,21.51,20.21,20.37,1239913509
23-Mar-21,21.80,22.03,21.35,21.51,670508897
22-Mar-21,22.40,22.73,21.45,21.91,1014454725
19-Mar-21,22.48,22.65,22.03,22.29,1420086305
18-Mar-21,23.76,23.85,22.07,22.28,1243408242
17-Mar-21,23.86,24.05,23.41,23.94,889460421
16-Mar-21,23.82,24.39,23.60,24.15,916262212
15-Mar-21,24.35,24.76,23.55,23.72,1859855174
12-Mar-21,24.60,24.90,24.27,24.57,601377905
11-Mar-21,25.07,25.08,24.46,24.80,756811060
10-Mar-21,23.75,25.09,23.47,24.90,1023688158
09-Mar-21,23.55,23.97,23.31,23.39,1744096399
08-Mar-21,24.69,24.77,23.10,23.10,1973874040
05-Mar-21,25.19,25.34,24.56,25.13,1149069299
04-Mar-21,25.11,25.70,24.88,25.44,1026217419
03-Mar-21,24.53,25.28,23.50,25.12,1145553298
02-Mar-21,24.29,24.60,23.59,24.27,852986732
01-Mar-21,24.56,25.00,24.17,24.55,545373869
26-Feb-21,24.08,24.96,23.98,24.18,1113043027
25-Feb-21,24.59,25.02,23.81,24.06,1410344828
24-Feb-21,24.93,25.10,24.20,24.64,915605020
23-Feb-21,24.30,25.08,23.85,24.86,1071916105
22-Feb-21,24.23,24.52,23.66,24.25,998682935
19-Feb-21,24.92,25.39,24.19,24.94,957822443
18-Feb-21,25.50,25.59,24.80,25.04,566425637
17-Feb-21,25.72,26.21,25.46,25.50,638869876
12-Feb-21,25.52,25.98,25.35,25.91,389263058
11-Feb-21,25.50,25.95,25.41,25.65,528977498
10-Feb-21,26.10,26.12,25.11,25.30,1017678341
09-Feb-21,26.16,26.45,25.90,26.24,505605858
08-Feb-21,25.85,26.40,25.52,26.16,673214762
05-Feb-21,25.38,26.09,25.38,25.85,642741505
04-Feb-21,25.64,26.20,25.16,25.31,503549831
03-Feb-21,25.44,25.77,25.04,25.65,533295103
02-Feb-21,25.30,25.73,25.20,25.30,701814266
01-Feb-21,25.68,25.74,24.75,24.93,734393101
29-Jan-21,25.74,26.08,25.03,25.27,922489388
28-Jan-21,25.87,26.50,25.39,26.19,853909489
27-Jan-21,25.72,26.39,25.35,25.79,1160207412
26-Jan-21,26.25,27.07,25.67,25.75,1173889106
22-Jan-21,25.13,26.30,25.10,25.99,1113457498
21-Jan-21,25.40,25.65,24.85,25.49,837680575
20-Jan-21,24.18,25.53,24.12,25.42,1207766881
19-Jan-21,24.54,24.95,23.82,24.08,509287728
18-Jan-21,24.05,24.65,23.91,24.45,592662138
15-Jan-21,23.42,24.11,23.35,23.96,776683024
14-Jan-21,24.15,24.16,23.50,23.73,605949975
13-Jan-21,24.20,24.20,23.55,24.02,612087035
12-Jan-21,23.60,24.32,23.25,24.20,838335878
11-Jan-21,23.50,23.85,23.33,23.49,626844958
08-Jan-21,23.19,24.30,23.02,23.84,1046737076
07-Jan-21,23.64,23.85,22.95,23.16,981310617
06-Jan-21,24.65,24.66,23.42,23.44,1239554598
05-Jan-21,25.10,25.18,24.34,24.76,629236845
04-Jan-21,25.26,25.58,24.87,25.20,648542500
30-Dec-20,25.37,25.66,24.95,24.95,484317368
29-Dec-20,25.23,25.56,25.02,25.28,450114769
28-Dec-20,24.78,25.33,24.40,25.25,574982762
23-Dec-20,25.25,25.63,24.97,24.97,519517328
22-Dec-20,25.29,25.42,24.85,25.16,635194504
21-Dec-20,23.93,25.38,23.61,25.00,1375377037
18-Dec-20,24.48,24.63,24.10,24.52,755693843
17-Dec-20,24.86,25.11,24.36,24.54,577767619
16-Dec-20,24.50,24.97,24.17,24.96,1019621891
15-Dec-20,24.16,24.82,23.64,24.61,965049098
14-Dec-20,23.00,24.22,22.87,24.05,1023632403
11-Dec-20,23.09,23.53,22.72,22.99,879006071
10-Dec-20,24.10,24.16,23.17,23.40,789377783
09-Dec-20,24.95,25.06,23.81,23.98,995565908
08-Dec-20,23.73,24.95,23.61,24.95,1031635256
07-Dec-20,23.66,24.27,23.43,23.80,588564616
04-Dec-20,23.42,23.85,23.17,23.66,536356387
03-Dec-20,23.08,23.60,22.93,23.30,771545720
02-Dec-20,22.88,23.17,22.75,23.05,587549475
01-Dec-20,23.65,23.77,22.60,22.88,1129000405
30-Nov-20,24.20,24.69,23.22,23.38,1591525976
27-Nov-20,24.32,24.55,23.92,24.19,873557848
26-Nov-20,23.90,24.30,23.82,24.25,559021850
25-Nov-20,23.67,24.31,23.52,24.00,932701511
24-Nov-20,23.37,23.97,22.90,23.70,1343832026
23-Nov-20,24.30,24.37,23.22,23.42,1405220825
20-Nov-20,24.94,24.95,24.01,24.20,953763278
19-Nov-20,24.53,24.72,23.82,24.64,1210603839
18-Nov-20,24.70,24.73,24.07,24.54,767952361
17-Nov-20,24.75,25.27,24.53,24.73,793749740
16-Nov-20,25.30,25.39,24.27,24.85,1018863511
13-Nov-20,25.76,25.78,24.86,25.10,892181529
12-Nov-20,25.53,25.95,24.91,25.48,860962653
11-Nov-20,25.40,26.21,25.28,25.58,1313464699
10-Nov-20,26.01,27.12,25.18,25.22,2050457518
09-Nov-20,28.15,28.31,26.35,26.45,1930140508
06-Nov-20,27.00,27.36,26.51,27.33,900212742
05-Nov-20,26.88,27.70,26.74,27.45,1264759181
04-Nov-20,25.40,26.63,25.37,26.19,1342609265
03-Nov-20,25.28,25.39,24.75,24.99,631808381
30-Oct-20,25.15,25.30,24.16,24.63,768098256
29-Oct-20,24.40,25.58,23.88,25.36,948492059
28-Oct-20,24.80,25.24,24.40,24.63,891618510
27-Oct-20,25.53,25.75,25.12,25.45,524443366
26-Oct-20,25.80,26.10,25.11,25.47,657355757
23-Oct-20,26.10,26.21,25.65,25.92,619211414
22-Oct-20,26.35,26.40,26.00,26.10,603180803
21-Oct-20,26.00,26.80,25.96,26.22,935290038
20-Oct-20,25.80,26.14,25.65,26.04,721352114
19-Oct-20,26.11,26.30,25.35,25.69,939412164
16-Oct-20,25.76,26.05,25.16,25.80,837347136
15-Oct-20,25.02,26.07,25.00,25.51,890485762
14-Oct-20,26.50,27.25,25.04,25.68,2167624611
13-Oct-20,99.53,104.40,99.50,104.00,2421485388
09-Oct-20,91.90,98.15,91.60,98.15,2212304197
08-Oct-20,89.80,92.00,89.10,91.87,1055504999
07-Oct-20,89.70,90.77,88.90,88.94,931881153
06-Oct-20,91.00,91.20,88.86,89.30,963944531
05-Oct-20,88.98,90.70,88.26,90.14,1077703116
02-Oct-20,91.05,91.78,87.60,88.05,1329855300
01-Oct-20,89.34,91.90,89.21,91.90,1036039811
30-Sep-20,88.11,89.90,87.24,89.20,1045948218
29-Sep-20,87.54,88.85,86.56,87.48,842359641
28-Sep-20,91.60,92.28,87.02,87.47,1404284138
25-Sep-20,88.41,91.10,87.50,90.63,959010291
24-Sep-20,86.90,89.79,85.70,89.30,1071295218
23-Sep-20,89.49,89.97,86.21,86.48,951998776
22-Sep-20,89.60,90.18,87.50,89.49,1174060707

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MGLU3

cotações, gráficos e mais...