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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/2019-0,86%-1,40161,10164,13159,57164,50205M7.211
20/02/2019-4,22%-7,16162,50171,88162,25171,88250M9.484
19/02/20190,66%1,12169,66168,00167,61171,98161M6.068
18/02/20192,79%4,57168,54163,88162,50168,5478M2.633
15/02/2019-3,94%-6,72163,97169,50163,97169,99163M5.465
14/02/20195,82%9,39170,69162,50160,02170,99174M5.633
13/02/2019-2,12%-3,50161,30165,57158,21166,00195M7.497
12/02/2019-0,32%-0,53164,80167,01163,30168,19169M5.299
11/02/2019-2,75%-4,67165,33169,96164,51169,98113M4.213
08/02/20191,92%3,20170,00168,00164,56170,00115M3.849
07/02/2019-1,71%-2,90166,80170,61166,80175,40201M6.027
06/02/2019-3,30%-5,80169,70174,48168,50174,50138M4.620
05/02/2019-0,89%-1,57175,50176,89174,80177,3679M2.630
04/02/2019-0,97%-1,73177,07177,50174,51178,1596M3.583
01/02/2019-0,15%-0,27178,80179,00176,12180,48115M4.054
31/01/20191,66%2,92179,07177,50173,68180,98171M5.269
30/01/2019-1,09%-1,95176,15180,00173,13182,00242M6.409
29/01/20196,40%10,72178,10168,10168,01179,70282M9.465
28/01/2019-0,06%-0,10167,38165,99164,01168,50131M4.832
24/01/2019-1,25%-2,12167,48170,52165,15171,30189M6.844
23/01/20194,66%7,55169,60163,99162,81170,16198M6.052
22/01/2019-2,96%-4,95162,05163,15160,65166,95333M9.991
21/01/2019-4,13%-7,20167,00173,99167,00174,22211M6.336
18/01/2019-0,16%-0,28174,20175,50173,50176,85123M4.496
17/01/2019-0,30%-0,52174,48174,05172,75176,22156M6.092
16/01/2019-1,11%-1,97175,00177,10173,18178,00194M7.443
15/01/2019-1,13%-2,03176,97180,00175,58180,90183M5.295
14/01/20190,79%1,40179,00177,91176,00179,69191M3.775
11/01/2019-1,80%-3,25177,60181,00177,51181,54211M5.157
10/01/20190,97%1,74180,85179,01177,80181,10137M5.160
09/01/2019-0,33%-0,60179,11181,00177,75182,00139M4.708
08/01/2019-0,81%-1,46179,71181,55179,00182,49109M3.652
07/01/20191,55%2,77181,17178,00177,27182,48120M3.973
04/01/2019-3,04%-5,60178,40184,05178,35184,35156M5.263
03/01/2019-1,07%-1,99184,00184,99179,36185,49150M4.768
02/01/20192,72%4,92185,99180,42179,03185,99155M4.753
28/12/20184,06%7,07181,07176,05176,05181,07149M3.936
27/12/2018-1,56%-2,76174,00177,50173,50179,20113M3.695
26/12/2018-3,28%-6,00176,76182,00176,50182,06143M3.987
21/12/20182,71%4,82182,76176,90176,01182,76219M5.053
20/12/20180,53%0,93177,94178,50173,01180,00180M5.564
19/12/20180,63%1,11177,01176,15176,15180,60180M5.360
18/12/20183,43%5,83175,90170,70169,70175,95172M5.025
17/12/2018-0,31%-0,53170,07170,60169,50172,00148M4.313
14/12/20181,85%3,10170,60168,68167,75172,50188M5.442
13/12/2018-0,30%-0,50167,50168,14167,26169,62100M3.231
12/12/20182,20%3,61168,00164,80164,80168,20146M4.980
11/12/20182,40%3,86164,39163,00160,90164,57105M3.551
10/12/2018-2,32%-3,82160,53164,35160,40165,77112M3.586
07/12/2018-0,59%-0,98164,35164,52163,01167,20133M4.231
06/12/20180,25%0,42165,33162,50161,55166,25118M4.113
05/12/20180,07%0,11164,91164,79163,50166,4579M2.535
04/12/20181,65%2,67164,80163,06160,68167,89275M8.050
03/12/2018-1,52%-2,50162,13168,00160,62168,32186M5.084
30/11/2018-3,86%-6,61164,63169,49164,50171,00292M7.127
29/11/20180,70%1,19171,24166,50163,02171,50292M8.467
28/11/20180,76%1,28170,05167,00166,03173,35333M9.618
27/11/20186,70%10,60168,77160,30159,17168,82237M6.904
26/11/2018-2,57%-4,18158,17164,00158,01165,91222M6.889
23/11/20181,47%2,35162,35160,20160,15164,48194M5.691
22/11/20183,07%4,76160,00155,11155,01160,00177M5.618
21/11/2018-0,58%-0,91155,24154,79152,20156,85144M4.674
19/11/2018-0,22%-0,35156,15157,00154,26157,80105M3.096
16/11/20180,64%1,00156,50156,89155,00157,72211M6.319
14/11/20181,36%2,09155,50154,35149,51156,30223M6.271
13/11/2018-0,08%-0,13153,41154,90152,57158,75264M9.183
12/11/20184,88%7,14153,54147,00145,30155,56254M9.414
09/11/2018-0,79%-1,17146,40148,00143,10148,46311M9.056
08/11/2018-2,21%-3,33147,57150,54147,50154,00274M9.655
07/11/2018-4,79%-7,60150,90162,00145,81162,34732M20.986
06/11/2018-8,36%-14,46158,50166,50157,12167,19545M15.378
05/11/20181,78%3,03172,96170,30168,25173,25233M5.492
01/11/20180,67%1,13169,93170,00167,01170,90187M5.512
31/10/2018-0,28%-0,47168,80170,00165,84171,81196M6.363
30/10/20181,69%2,82169,27168,10164,64169,46283M8.645
29/10/2018-0,21%-0,35166,45172,00163,57173,66233M6.888
26/10/2018-0,84%-1,42166,80168,81164,30168,85256M8.264
25/10/20180,13%0,22168,22169,78165,00170,65255M7.661
24/10/2018-0,63%-1,06168,00169,92168,00171,40190M4.499
23/10/20181,17%1,96169,06165,90164,29171,22236M7.741
22/10/2018-1,12%-1,90167,10169,99167,00174,00245M7.806
19/10/20185,05%8,12169,00162,10161,00171,85322M7.391
18/10/2018-0,54%-0,87160,88161,70158,80161,70211M7.309
17/10/20181,60%2,55161,75157,48155,90162,96295M9.392
16/10/20186,13%9,20159,20153,00151,54160,19335M9.537
15/10/2018-0,46%-0,70150,00153,00149,07154,97202M6.511
11/10/20184,91%7,05150,70146,00145,95151,75311M9.368
10/10/2018-4,36%-6,55143,65148,50143,65149,84243M6.873
09/10/20181,12%1,66150,20147,95146,59151,98226M7.617
08/10/20184,61%6,54148,54149,00147,18151,20256M9.718
05/10/20181,79%2,50142,00142,60139,85144,17298M10.192
04/10/20180,11%0,16139,50136,50133,39139,85264M8.731
03/10/20186,86%8,94139,34137,10137,00140,50418M13.808
02/10/20186,34%7,77130,40124,60124,56131,15223M8.732
01/10/20180,11%0,14122,63123,45121,00124,6482M3.148
28/09/2018-1,35%-1,68122,49123,50122,25125,54134M4.342
27/09/20181,65%2,02124,17123,28123,05126,40141M5.832
26/09/2018-0,80%-0,99122,15123,14122,00125,00154M6.743
25/09/20181,44%1,75123,14118,30118,10124,93121M4.524
24/09/2018-2,10%-2,61121,39123,00119,89123,00137M5.634
21/09/20184,65%5,51124,00119,49118,82125,38232M7.522


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br