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
10/08/2020	-4,34%	-3,72	81,93	86,18	81,12	86,30	1.268M	58.500
07/08/2020	-0,30%	-0,26	85,65	85,20	84,34	87,50	1.001M	48.556
06/08/2020	3,51%	2,91	85,91	84,00	83,50	86,19	939M	46.110
05/08/2020	0,61%	0,50	83,00	83,30	82,90	84,43	634M	30.947
04/08/2020	-0,08%	-0,07	82,50	81,45	80,82	83,20	646M	33.772
03/08/2020	2,30%	1,86	82,57	81,21	79,76	82,80	773M	39.885
31/07/2020	-3,10%	-2,58	80,71	84,20	80,00	84,75	930M	44.178
30/07/2020	3,84%	3,08	83,29	79,20	79,07	83,45	942M	44.695
29/07/2020	-0,24%	-0,19	80,21	80,97	79,52	81,42	509M	26.850
28/07/2020	1,32%	1,05	80,40	79,32	78,52	81,10	601M	31.209
27/07/2020	-0,40%	-0,32	79,35	80,65	78,50	81,95	815M	43.178

24/07/2020	-0,91%	-0,73	79,67	79,88	77,21	79,90	1.074M	62.882
23/07/2020	-5,02%	-4,25	80,40	85,08	78,50	85,40	1.043M	53.810
22/07/2020	0,42%	0,35	84,65	84,00	82,16	86,06	914M	46.286
21/07/2020	-3,10%	-2,70	84,30	88,71	83,72	89,50	1.309M	63.363
20/07/2020	6,10%	5,00	87,00	82,36	82,11	87,16	929M	43.059
17/07/2020	2,27%	1,82	82,00	80,50	80,48	82,22	901M	35.323
16/07/2020	-1,62%	-1,32	80,18	81,10	79,14	81,80	898M	39.831
15/07/2020	1,24%	1,00	81,50	81,30	80,87	81,90	1.040M	39.260
14/07/2020	0,00%	0,00	80,50	80,75	79,44	82,35	1.142M	52.701
13/07/2020	0,40%	0,32	80,50	80,61	80,21	82,20	905M	39.849
10/07/2020	0,98%	0,78	80,18	79,29	78,95	81,00	1.040M	41.504
09/07/2020	3,52%	2,70	79,40	77,00	76,24	79,58	911M	41.311
08/07/2020	2,65%	1,98	76,70	75,25	74,82	76,70	887M	41.702
07/07/2020	3,79%	2,73	74,72	71,90	71,07	74,79	914M	40.188
06/07/2020	-0,01%	-0,01	71,99	72,81	71,60	73,18	590M	30.833
03/07/2020	2,71%	1,90	72,00	70,20	69,30	72,05	505M	25.803
02/07/2020	-3,04%	-2,20	70,10	72,75	70,10	73,25	781M	38.613
01/07/2020	0,91%	0,65	72,30	71,98	70,90	72,50	636M	32.534
30/06/2020	1,76%	1,24	71,65	69,83	69,64	72,90	922M	43.405
29/06/2020	1,53%	1,06	70,41	70,17	68,35	70,41	576M	28.810
26/06/2020	-0,49%	-0,34	69,35	69,49	68,65	70,91	573M	28.681
25/06/2020	-0,16%	-0,11	69,69	69,91	68,74	70,70	552M	29.634
24/06/2020	-0,64%	-0,45	69,80	70,20	68,20	71,58	744M	40.648
23/06/2020	-0,92%	-0,65	70,25	71,56	70,25	72,09	526M	24.966
22/06/2020	-0,70%	-0,50	70,90	71,62	70,19	72,34	667M	35.174
19/06/2020	2,44%	1,70	71,40	70,98	70,42	71,74	1.429M	51.663
18/06/2020	3,74%	2,51	69,70	67,18	65,92	70,92	1.358M	69.640
17/06/2020	1,80%	1,19	67,19	66,41	65,93	68,66	1.304M	47.798
16/06/2020	0,23%	0,15	66,00	66,60	64,60	67,47	1.032M	55.658
15/06/2020	2,97%	1,90	65,85	62,84	62,22	65,85	949M	49.376
12/06/2020	-1,01%	-0,65	63,95	62,82	62,51	65,00	1.089M	67.933
10/06/2020	3,56%	2,22	64,60	63,00	61,14	65,06	1.263M	69.131
09/06/2020	0,00%	0,00	62,38	61,18	60,90	63,69	716M	41.999
08/06/2020	4,93%	2,93	62,38	60,01	59,30	63,28	1.135M	62.849
05/06/2020	-1,72%	-1,04	59,45	62,00	58,52	62,09	1.162M	63.734
04/06/2020	-3,03%	-1,89	60,49	61,63	60,01	62,15	783M	51.860
03/06/2020	0,94%	0,58	62,38	62,88	60,18	63,48	1.205M	72.237
02/06/2020	-2,98%	-1,90	61,80	64,61	61,41	64,98	1.175M	70.018
01/06/2020	-1,01%	-0,65	63,70	64,00	62,75	64,66	565M	33.154
29/05/2020	-1,38%	-0,90	64,35	65,30	64,00	65,69	1.086M	41.636
28/05/2020	-3,13%	-2,11	65,25	67,25	64,50	67,54	899M	52.509
27/05/2020	4,47%	2,88	67,36	66,86	64,75	67,77	942M	53.377
26/05/2020	6,75%	4,08	64,48	63,20	63,15	68,13	1.681M	87.403
25/05/2020	4,77%	2,75	60,40	59,20	58,88	61,00	660M	37.754
22/05/2020	-1,10%	-0,64	57,65	57,89	57,15	59,30	647M	38.389
21/05/2020	2,44%	1,39	58,29	57,60	57,08	59,10	619M	41.886
20/05/2020	-2,87%	-1,68	56,90	59,00	56,88	59,50	700M	44.929
19/05/2020	5,08%	2,83	58,58	55,94	55,70	59,25	866M	48.835
18/05/2020	1,12%	0,62	55,75	56,49	55,10	56,69	581M	37.728
15/05/2020	-0,67%	-0,37	55,13	55,00	54,30	56,25	484M	33.764
14/05/2020	0,73%	0,40	55,50	54,80	53,80	55,71	733M	42.904
13/05/2020	0,55%	0,30	55,10	55,60	54,43	55,94	679M	44.892
12/05/2020	-0,27%	-0,15	54,80	55,50	54,06	57,00	570M	39.497
11/05/2020	-1,06%	-0,59	54,95	55,44	54,56	56,55	470M	35.099
08/05/2020	-2,20%	-1,25	55,54	57,92	54,75	57,92	772M	48.045
07/05/2020	2,97%	1,64	56,79	56,50	53,39	58,20	1.304M	78.118
06/05/2020	9,86%	4,95	55,15	52,22	52,02	56,08	1.627M	95.631
05/05/2020	-2,41%	-1,24	50,20	52,15	50,15	52,80	666M	36.145
04/05/2020	3,50%	1,74	51,44	48,00	47,31	51,68	657M	45.463
30/04/2020	-1,82%	-0,92	49,70	49,86	49,11	51,55	591M	38.333
29/04/2020	-2,28%	-1,18	50,62	52,60	50,15	52,89	861M	58.473
28/04/2020	4,65%	2,30	51,80	51,00	50,15	51,80	739M	50.354
27/04/2020	4,47%	2,12	49,50	49,23	48,00	50,00	858M	54.656
24/04/2020	-4,22%	-2,09	47,38	48,39	42,68	49,15	1.224M	90.772
23/04/2020	-2,14%	-1,08	49,47	51,86	48,58	52,50	883M	54.058
22/04/2020	4,27%	2,07	50,55	49,50	49,10	52,18	1.138M	81.010
20/04/2020	8,72%	3,89	48,48	43,72	43,25	48,55	940M	57.008
17/04/2020	-2,15%	-0,98	44,59	46,68	43,90	46,89	545M	47.487
16/04/2020	3,92%	1,72	45,57	44,65	44,20	46,00	659M	53.217
15/04/2020	2,21%	0,95	43,85	42,10	41,50	44,32	586M	44.175
14/04/2020	2,36%	0,99	42,90	42,90	42,34	43,40	486M	34.034
13/04/2020	0,62%	0,26	41,91	41,09	40,67	42,10	352M	30.675
09/04/2020	-0,74%	-0,31	41,65	42,82	41,26	43,70	548M	41.629
08/04/2020	4,66%	1,87	41,96	40,27	39,44	42,20	654M	44.282
07/04/2020	4,95%	1,89	40,09	41,44	40,09	42,60	814M	53.427
06/04/2020	7,48%	2,66	38,20	38,40	37,22	39,38	624M	50.957
03/04/2020	-0,98%	-0,35	35,54	35,34	33,33	35,65	571M	56.625
02/04/2020	-4,24%	-1,59	35,89	38,22	35,11	38,70	757M	63.797
01/04/2020	-3,87%	-1,51	37,48	37,40	36,07	39,13	693M	59.885
31/03/2020	-6,27%	-2,61	38,99	42,48	38,81	43,20	999M	68.269
30/03/2020	6,67%	2,60	41,60	41,00	39,80	42,02	782M	48.239
27/03/2020	-5,16%	-2,12	39,00	38,69	37,65	40,74	672M	48.266
26/03/2020	2,80%	1,12	41,12	40,64	40,26	44,40	973M	71.360
25/03/2020	9,05%	3,32	40,00	36,90	36,72	43,35	1.293M	89.425
24/03/2020	21,42%	6,47	36,68	33,72	33,72	37,79	738M	62.759
23/03/2020	-1,44%	-0,44	30,21	32,50	29,56	32,93	654M	60.200
20/03/2020	0,33%	0,10	30,65	32,80	30,65	36,07	957M	74.141
19/03/2020	6,04%	1,74	30,55	27,50	25,00	31,37	813M	82.092
18/03/2020	-19,00%	-6,76	28,81	32,02	26,47	33,62	907M	75.658
17/03/2020	4,40%	1,50	35,57	36,12	32,85	37,68	975M	74.978
16/03/2020	-18,88%	-7,93	34,07	35,00	34,07	39,91	835M	66.674
13/03/2020	23,53%	8,00	42,00	42,50	34,21	42,76	1.188M	90.299
12/03/2020	-21,08%	-9,08	34,00	36,00	30,57	38,83	605M	24.158
11/03/2020	-8,32%	-3,91	43,08	45,00	39,90	46,77	867M	65.655
10/03/2020	16,43%	6,63	46,99	45,00	42,28	47,01	912M	63.312
09/03/2020	-10,96%	-4,97	40,36	39,02	38,78	42,36	988M	72.053
06/03/2020	-5,15%	-2,46	45,33	44,13	43,05	46,41	1.266M	86.297
05/03/2020	-8,88%	-4,66	47,79	52,00	46,60	52,00	1.039M	68.154
04/03/2020	-0,76%	-0,40	52,45	54,40	51,87	54,46	599M	39.013
03/03/2020	0,57%	0,30	52,85	52,68	51,67	54,80	777M	53.448
02/03/2020	4,02%	2,03	52,55	50,70	49,82	53,44	837M	56.056
28/02/2020	0,54%	0,27	50,52	49,00	47,22	50,52	962M	69.687
27/02/2020	-4,97%	-2,63	50,25	52,00	50,02	53,40	753M	53.849
26/02/2020	-6,32%	-3,57	52,88	53,06	51,76	54,05	710M	52.171
21/02/2020	-0,16%	-0,09	56,45	55,65	55,40	57,82	543M	34.902
20/02/2020	-2,28%	-1,32	56,54	57,93	55,83	58,13	631M	37.056
19/02/2020	-0,62%	-0,36	57,86	58,35	57,61	58,90	531M	31.465
18/02/2020	-1,07%	-0,63	58,22	58,25	57,50	59,10	557M	34.150
17/02/2020	4,47%	2,52	58,85	58,00	57,15	59,92	1.081M	55.615
14/02/2020	-1,26%	-0,72	56,33	57,60	56,00	57,96	521M	28.997
13/02/2020	1,98%	1,11	57,05	54,92	54,10	57,30	774M	38.084
12/02/2020	3,08%	1,67	55,94	54,53	54,25	56,55	587M	37.578
11/02/2020	3,61%	1,89	54,27	53,20	51,73	54,80	510M	30.389
10/02/2020	-3,41%	-1,85	52,38	54,00	51,54	55,53	677M	39.330
07/02/2020	-2,87%	-1,60	54,23	55,70	53,50	55,93	532M	33.026
06/02/2020	-2,57%	-1,47	55,83	58,00	55,80	58,15	580M	29.343
05/02/2020	-0,62%	-0,36	57,30	58,50	57,03	58,84	498M	26.930
04/02/2020	2,00%	1,13	57,66	57,60	57,13	58,67	476M	30.177
03/02/2020	1,31%	0,73	56,53	56,48	55,66	56,95	347M	24.025
31/01/2020	-1,24%	-0,70	55,80	55,64	55,20	57,15	542M	31.986
30/01/2020	-1,38%	-0,79	56,50	56,37	55,02	56,70	619M	35.731
29/01/2020	0,53%	0,30	57,29	57,51	56,65	58,09	572M	31.086
28/01/2020	-	-	56,99	54,01	54,01	56,99	579M	28.479

Date,Open,High,Low,Close,Volume
10-Aug-20,86.18,86.30,81.12,81.93,1267822322
07-Aug-20,85.20,87.50,84.34,85.65,1000872391
06-Aug-20,84.00,86.19,83.50,85.91,939242414
05-Aug-20,83.30,84.43,82.90,83.00,633914319
04-Aug-20,81.45,83.20,80.82,82.50,646252744
03-Aug-20,81.21,82.80,79.76,82.57,772964096
31-Jul-20,84.20,84.75,80.00,80.71,929564285
30-Jul-20,79.20,83.45,79.07,83.29,942201552
29-Jul-20,80.97,81.42,79.52,80.21,509281975
28-Jul-20,79.32,81.10,78.52,80.40,600637067
27-Jul-20,80.65,81.95,78.50,79.35,815412563
24-Jul-20,79.88,79.90,77.21,79.67,1073641706
23-Jul-20,85.08,85.40,78.50,80.40,1043298050
22-Jul-20,84.00,86.06,82.16,84.65,913559094
21-Jul-20,88.71,89.50,83.72,84.30,1308577625
20-Jul-20,82.36,87.16,82.11,87.00,929486826
17-Jul-20,80.50,82.22,80.48,82.00,901073523
16-Jul-20,81.10,81.80,79.14,80.18,897519735
15-Jul-20,81.30,81.90,80.87,81.50,1039578208
14-Jul-20,80.75,82.35,79.44,80.50,1141762840
13-Jul-20,80.61,82.20,80.21,80.50,904500834
10-Jul-20,79.29,81.00,78.95,80.18,1040376466
09-Jul-20,77.00,79.58,76.24,79.40,910724158
08-Jul-20,75.25,76.70,74.82,76.70,887443293
07-Jul-20,71.90,74.79,71.07,74.72,914311934
06-Jul-20,72.81,73.18,71.60,71.99,589520768
03-Jul-20,70.20,72.05,69.30,72.00,504969794
02-Jul-20,72.75,73.25,70.10,70.10,780555550
01-Jul-20,71.98,72.50,70.90,72.30,635769490
30-Jun-20,69.83,72.90,69.64,71.65,922320082
29-Jun-20,70.17,70.41,68.35,70.41,575660256
26-Jun-20,69.49,70.91,68.65,69.35,573327495
25-Jun-20,69.91,70.70,68.74,69.69,551848764
24-Jun-20,70.20,71.58,68.20,69.80,744012044
23-Jun-20,71.56,72.09,70.25,70.25,525642951
22-Jun-20,71.62,72.34,70.19,70.90,666628783
19-Jun-20,70.98,71.74,70.42,71.40,1428619038
18-Jun-20,67.18,70.92,65.92,69.70,1357851010
17-Jun-20,66.41,68.66,65.93,67.19,1304103197
16-Jun-20,66.60,67.47,64.60,66.00,1031955807
15-Jun-20,62.84,65.85,62.22,65.85,949113088
12-Jun-20,62.82,65.00,62.51,63.95,1089106220
10-Jun-20,63.00,65.06,61.14,64.60,1263336852
09-Jun-20,61.18,63.69,60.90,62.38,716224707
08-Jun-20,60.01,63.28,59.30,62.38,1135355569
05-Jun-20,62.00,62.09,58.52,59.45,1162287656
04-Jun-20,61.63,62.15,60.01,60.49,782839270
03-Jun-20,62.88,63.48,60.18,62.38,1205070554
02-Jun-20,64.61,64.98,61.41,61.80,1175021922
01-Jun-20,64.00,64.66,62.75,63.70,564634667
29-May-20,65.30,65.69,64.00,64.35,1085762167
28-May-20,67.25,67.54,64.50,65.25,899323863
27-May-20,66.86,67.77,64.75,67.36,942012144
26-May-20,63.20,68.13,63.15,64.48,1680778303
25-May-20,59.20,61.00,58.88,60.40,659597384
22-May-20,57.89,59.30,57.15,57.65,647330121
21-May-20,57.60,59.10,57.08,58.29,618832814
20-May-20,59.00,59.50,56.88,56.90,699901876
19-May-20,55.94,59.25,55.70,58.58,865629336
18-May-20,56.49,56.69,55.10,55.75,580580509
15-May-20,55.00,56.25,54.30,55.13,484021607
14-May-20,54.80,55.71,53.80,55.50,732800678
13-May-20,55.60,55.94,54.43,55.10,678877445
12-May-20,55.50,57.00,54.06,54.80,570438659
11-May-20,55.44,56.55,54.56,54.95,470352149
08-May-20,57.92,57.92,54.75,55.54,771606682
07-May-20,56.50,58.20,53.39,56.79,1303706609
06-May-20,52.22,56.08,52.02,55.15,1627075591
05-May-20,52.15,52.80,50.15,50.20,666150503
04-May-20,48.00,51.68,47.31,51.44,656893823
30-Apr-20,49.86,51.55,49.11,49.70,590977056
29-Apr-20,52.60,52.89,50.15,50.62,861253761
28-Apr-20,51.00,51.80,50.15,51.80,738978524
27-Apr-20,49.23,50.00,48.00,49.50,857574227
24-Apr-20,48.39,49.15,42.68,47.38,1224036137
23-Apr-20,51.86,52.50,48.58,49.47,882547928
22-Apr-20,49.50,52.18,49.10,50.55,1138471899
20-Apr-20,43.72,48.55,43.25,48.48,939524702
17-Apr-20,46.68,46.89,43.90,44.59,544857157
16-Apr-20,44.65,46.00,44.20,45.57,658904369
15-Apr-20,42.10,44.32,41.50,43.85,585653493
14-Apr-20,42.90,43.40,42.34,42.90,485635435
13-Apr-20,41.09,42.10,40.67,41.91,351650882
09-Apr-20,42.82,43.70,41.26,41.65,548347131
08-Apr-20,40.27,42.20,39.44,41.96,654149036
07-Apr-20,41.44,42.60,40.09,40.09,814316993
06-Apr-20,38.40,39.38,37.22,38.20,623851674
03-Apr-20,35.34,35.65,33.33,35.54,571476061
02-Apr-20,38.22,38.70,35.11,35.89,757366252
01-Apr-20,37.40,39.13,36.07,37.48,692577208
31-Mar-20,42.48,43.20,38.81,38.99,998769059
30-Mar-20,41.00,42.02,39.80,41.60,782085393
27-Mar-20,38.69,40.74,37.65,39.00,672129821
26-Mar-20,40.64,44.40,40.26,41.12,972712084
25-Mar-20,36.90,43.35,36.72,40.00,1292689696
24-Mar-20,33.72,37.79,33.72,36.68,737700383
23-Mar-20,32.50,32.93,29.56,30.21,654029759
20-Mar-20,32.80,36.07,30.65,30.65,956805509
19-Mar-20,27.50,31.37,25.00,30.55,813303143
18-Mar-20,32.02,33.62,26.47,28.81,907306875
17-Mar-20,36.12,37.68,32.85,35.57,975191914
16-Mar-20,35.00,39.91,34.07,34.07,834843156
13-Mar-20,42.50,42.76,34.21,42.00,1187846877
12-Mar-20,36.00,38.83,30.57,34.00,605172409
11-Mar-20,45.00,46.77,39.90,43.08,867278208
10-Mar-20,45.00,47.01,42.28,46.99,911982929
09-Mar-20,39.02,42.36,38.78,40.36,987613784
06-Mar-20,44.13,46.41,43.05,45.33,1266275723
05-Mar-20,52.00,52.00,46.60,47.79,1038947850
04-Mar-20,54.40,54.46,51.87,52.45,598825511
03-Mar-20,52.68,54.80,51.67,52.85,776779241
02-Mar-20,50.70,53.44,49.82,52.55,837449679
28-Feb-20,49.00,50.52,47.22,50.52,962179527
27-Feb-20,52.00,53.40,50.02,50.25,753143632
26-Feb-20,53.06,54.05,51.76,52.88,710372178
21-Feb-20,55.65,57.82,55.40,56.45,543124164
20-Feb-20,57.93,58.13,55.83,56.54,630926467
19-Feb-20,58.35,58.90,57.61,57.86,530812562
18-Feb-20,58.25,59.10,57.50,58.22,557441121
17-Feb-20,58.00,59.92,57.15,58.85,1080904284
14-Feb-20,57.60,57.96,56.00,56.33,520635984
13-Feb-20,54.92,57.30,54.10,57.05,773742971
12-Feb-20,54.53,56.55,54.25,55.94,587482165
11-Feb-20,53.20,54.80,51.73,54.27,509742233
10-Feb-20,54.00,55.53,51.54,52.38,676982144
07-Feb-20,55.70,55.93,53.50,54.23,531849510
06-Feb-20,58.00,58.15,55.80,55.83,580008366
05-Feb-20,58.50,58.84,57.03,57.30,498431404
04-Feb-20,57.60,58.67,57.13,57.66,476091264
03-Feb-20,56.48,56.95,55.66,56.53,347045886
31-Jan-20,55.64,57.15,55.20,55.80,542202879
30-Jan-20,56.37,56.70,55.02,56.50,618868402
29-Jan-20,57.51,58.09,56.65,57.29,572260756
28-Jan-20,54.01,56.99,54.01,56.99,578659905

*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
cotação moedas / Bitcoin
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...