Cotação atual, histórico e gráfico do papel: MGLU3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | 0,72% | 0,27 | 37,83 | 38,07 | 37,30 | 38,20 | 219M | 17.795 |
| 16/08/2019 | 3,44% | 1,25 | 37,56 | 37,59 | 36,40 | 37,85 | 331M | 24.575 |
| 15/08/2019 | -1,73% | -0,64 | 36,31 | 37,50 | 36,11 | 38,03 | 371M | 25.948 |
| 14/08/2019 | -2,38% | -0,90 | 36,95 | 37,37 | 36,58 | 38,25 | 497M | 37.589 |
| 13/08/2019 | 3,93% | 1,43 | 37,85 | 37,60 | 37,42 | 38,30 | 610M | 40.810 |
| 12/08/2019 | -3,60% | -1,36 | 36,42 | 37,77 | 35,97 | 37,77 | 361M | 32.834 |
| 09/08/2019 | 1,72% | 0,64 | 37,78 | 37,15 | 37,14 | 38,66 | 458M | 32.349 |
| 08/08/2019 | 2,29% | 0,83 | 37,14 | 36,70 | 36,55 | 37,34 | 360M | 31.286 |
| 07/08/2019 | -0,79% | -0,29 | 36,31 | 36,90 | 35,24 | 36,90 | 419M | 31.865 |
| 06/08/2019 | -86,74% | -239,40 | 36,60 | 35,59 | 35,53 | 37,06 | 635M | 44.208 |
| 05/08/2019 | -2,66% | -7,55 | 276,00 | 282,00 | 275,31 | 282,00 | 518M | 11.265 |
| 02/08/2019 | 2,55% | 7,05 | 283,55 | 280,60 | 277,50 | 284,79 | 401M | 8.434 |
| 01/08/2019 | 4,85% | 12,78 | 276,50 | 269,50 | 268,30 | 279,24 | 682M | 11.241 |
| 31/07/2019 | -0,31% | -0,83 | 263,72 | 267,90 | 260,34 | 270,00 | 418M | 9.591 |
| 30/07/2019 | 0,28% | 0,75 | 264,55 | 263,80 | 263,02 | 271,44 | 472M | 10.606 |
| 29/07/2019 | 4,68% | 11,80 | 263,80 | 252,00 | 250,65 | 264,44 | 376M | 7.224 |
| 26/07/2019 | 3,08% | 7,52 | 252,00 | 246,22 | 244,90 | 253,80 | 296M | 6.427 |
| 25/07/2019 | -0,54% | -1,33 | 244,48 | 247,70 | 242,13 | 248,26 | 275M | 4.773 |
| 24/07/2019 | 1,57% | 3,81 | 245,81 | 243,00 | 243,00 | 249,10 | 214M | 4.451 |
| 23/07/2019 | -2,16% | -5,35 | 242,00 | 249,02 | 241,35 | 249,58 | 277M | 5.474 |
| 22/07/2019 | 3,91% | 9,30 | 247,35 | 241,00 | 239,00 | 247,47 | 367M | 8.855 |
| 19/07/2019 | -3,62% | -8,95 | 238,05 | 249,00 | 238,05 | 249,40 | 368M | 7.890 |
| 18/07/2019 | 1,07% | 2,61 | 247,00 | 247,51 | 245,11 | 250,45 | 309M | 6.146 |
| 17/07/2019 | 4,44% | 10,39 | 244,39 | 237,10 | 237,10 | 250,94 | 644M | 13.153 |
| 16/07/2019 | 1,45% | 3,35 | 234,00 | 231,85 | 231,45 | 234,19 | 163M | 4.084 |
| 15/07/2019 | -0,60% | -1,40 | 230,65 | 235,00 | 230,03 | 235,39 | 217M | 5.741 |
| 12/07/2019 | 0,55% | 1,28 | 232,05 | 235,00 | 232,00 | 240,36 | 458M | 12.105 |
| 11/07/2019 | -1,17% | -2,73 | 230,77 | 235,80 | 229,15 | 235,80 | 250M | 6.665 |
| 10/07/2019 | 1,79% | 4,10 | 233,50 | 231,25 | 231,25 | 235,89 | 262M | 6.864 |
| 08/07/2019 | 1,47% | 3,32 | 229,40 | 226,09 | 225,20 | 231,20 | 216M | 6.095 |
| 05/07/2019 | 2,25% | 4,98 | 226,08 | 222,00 | 220,46 | 228,17 | 221M | 5.706 |
| 04/07/2019 | 0,11% | 0,25 | 221,10 | 222,62 | 221,10 | 224,00 | 252M | 4.252 |
| 03/07/2019 | 3,95% | 8,39 | 220,85 | 211,83 | 211,24 | 220,87 | 295M | 7.060 |
| 02/07/2019 | 1,08% | 2,26 | 212,46 | 210,75 | 209,00 | 212,50 | 150M | 4.394 |
| 01/07/2019 | -0,44% | -0,92 | 210,20 | 212,00 | 209,17 | 213,60 | 151M | 3.786 |
| 28/06/2019 | 1,18% | 2,47 | 211,12 | 209,40 | 207,39 | 211,12 | 213M | 4.040 |
| 27/06/2019 | 0,10% | 0,20 | 208,65 | 208,29 | 205,47 | 209,49 | 155M | 4.304 |
| 26/06/2019 | 0,94% | 1,94 | 208,45 | 208,00 | 207,00 | 210,06 | 149M | 4.139 |
| 25/06/2019 | -1,65% | -3,47 | 206,51 | 209,00 | 206,50 | 210,99 | 217M | 4.968 |
| 24/06/2019 | -1,26% | -2,67 | 209,98 | 212,16 | 208,62 | 213,90 | 178M | 4.465 |
| 21/06/2019 | 1,26% | 2,65 | 212,65 | 211,00 | 210,87 | 213,98 | 264M | 5.916 |
| 19/06/2019 | 0,91% | 1,90 | 210,00 | 207,00 | 205,04 | 211,00 | 539M | 6.223 |
| 18/06/2019 | 0,29% | 0,60 | 208,10 | 210,60 | 207,03 | 212,59 | 232M | 5.901 |
| 17/06/2019 | -1,92% | -4,07 | 207,50 | 212,10 | 206,82 | 215,99 | 292M | 6.392 |
| 14/06/2019 | 0,94% | 1,96 | 211,57 | 208,99 | 205,40 | 215,00 | 313M | 6.905 |
| 13/06/2019 | 3,20% | 6,49 | 209,61 | 206,00 | 205,49 | 210,23 | 269M | 5.963 |
| 12/06/2019 | -1,96% | -4,07 | 203,12 | 206,00 | 201,00 | 206,14 | 271M | 7.337 |
| 11/06/2019 | 2,32% | 4,69 | 207,19 | 204,00 | 203,65 | 209,50 | 234M | 5.660 |
| 10/06/2019 | 2,04% | 4,05 | 202,50 | 198,53 | 196,50 | 204,40 | 236M | 5.934 |
| 07/06/2019 | 4,44% | 8,44 | 198,45 | 190,77 | 190,53 | 198,45 | 193M | 5.023 |
| 06/06/2019 | -0,62% | -1,18 | 190,01 | 194,00 | 188,10 | 194,00 | 131M | 4.170 |
| 05/06/2019 | -1,71% | -3,33 | 191,19 | 196,00 | 188,03 | 197,20 | 245M | 4.263 |
| 04/06/2019 | -0,11% | -0,22 | 194,52 | 198,00 | 192,00 | 198,99 | 160M | 4.742 |
| 03/06/2019 | -0,64% | -1,26 | 194,74 | 197,00 | 193,51 | 198,80 | 164M | 4.955 |
| 31/05/2019 | 1,61% | 3,11 | 196,00 | 192,00 | 191,65 | 196,00 | 165M | 5.095 |
| 30/05/2019 | 1,91% | 3,62 | 192,89 | 190,00 | 189,62 | 194,40 | 175M | 4.502 |
| 29/05/2019 | 0,14% | 0,27 | 189,27 | 190,30 | 187,11 | 195,40 | 272M | 7.523 |
| 28/05/2019 | 6,18% | 11,00 | 189,00 | 180,30 | 180,13 | 189,00 | 386M | 7.237 |
| 27/05/2019 | 0,65% | 1,15 | 178,00 | 181,00 | 178,00 | 182,00 | 88M | 2.793 |
| 24/05/2019 | -2,00% | -3,60 | 176,85 | 182,49 | 176,00 | 183,52 | 144M | 4.469 |
| 23/05/2019 | 0,11% | 0,20 | 180,45 | 177,70 | 175,12 | 182,29 | 187M | 5.275 |
| 22/05/2019 | 0,47% | 0,84 | 180,25 | 181,00 | 178,00 | 184,19 | 202M | 5.502 |
| 21/05/2019 | 3,71% | 6,41 | 179,41 | 175,88 | 175,61 | 181,69 | 209M | 6.259 |
| 20/05/2019 | 2,48% | 4,18 | 173,00 | 169,98 | 169,21 | 175,20 | 178M | 5.464 |
| 17/05/2019 | 1,09% | 1,82 | 168,82 | 165,07 | 165,07 | 172,82 | 180M | 6.668 |
| 16/05/2019 | -3,47% | -6,00 | 167,00 | 172,20 | 166,77 | 172,82 | 301M | 11.916 |
| 15/05/2019 | -2,95% | -5,25 | 173,00 | 176,24 | 171,70 | 176,24 | 258M | 7.187 |
| 14/05/2019 | -0,98% | -1,77 | 178,25 | 183,01 | 178,00 | 185,00 | 184M | 5.162 |
| 13/05/2019 | -3,47% | -6,48 | 180,02 | 184,50 | 180,00 | 185,25 | 170M | 5.378 |
| 10/05/2019 | 0,32% | 0,60 | 186,50 | 187,03 | 181,06 | 188,72 | 163M | 5.479 |
| 09/05/2019 | -3,93% | -7,60 | 185,90 | 192,86 | 185,90 | 192,86 | 203M | 5.751 |
| 08/05/2019 | 0,70% | 1,35 | 193,50 | 192,10 | 192,10 | 195,50 | 176M | 4.568 |
| 07/05/2019 | -4,03% | -8,06 | 192,15 | 201,50 | 191,28 | 202,31 | 336M | 8.933 |
| 06/05/2019 | 2,02% | 3,96 | 200,21 | 195,00 | 194,03 | 200,96 | 306M | 7.673 |
| 03/05/2019 | 2,89% | 5,51 | 196,25 | 191,00 | 191,00 | 199,00 | 236M | 6.312 |
| 02/05/2019 | -0,27% | -0,52 | 190,74 | 188,77 | 187,90 | 192,55 | 258M | 6.839 |
| 30/04/2019 | 7,14% | 12,75 | 191,26 | 183,60 | 183,00 | 191,26 | 402M | 10.802 |
| 29/04/2019 | -0,25% | -0,44 | 178,51 | 179,00 | 177,28 | 180,00 | 92M | 3.206 |
| 26/04/2019 | 2,26% | 3,95 | 178,95 | 176,00 | 175,34 | 179,95 | 207M | 5.483 |
| 25/04/2019 | 1,47% | 2,54 | 175,00 | 171,02 | 170,06 | 175,00 | 135M | 3.349 |
| 24/04/2019 | 0,85% | 1,46 | 172,46 | 170,67 | 168,50 | 172,98 | 139M | 4.466 |
| 23/04/2019 | 2,27% | 3,80 | 171,00 | 168,01 | 168,00 | 171,44 | 89M | 2.872 |
| 22/04/2019 | -2,11% | -3,60 | 167,20 | 169,91 | 166,11 | 170,14 | 73M | 2.775 |
| 18/04/2019 | 6,87% | 10,98 | 170,80 | 160,78 | 160,35 | 171,27 | 231M | 6.197 |
| 17/04/2019 | -1,77% | -2,88 | 159,82 | 163,56 | 158,52 | 164,74 | 199M | 6.953 |
| 16/04/2019 | -0,49% | -0,80 | 162,70 | 163,20 | 161,60 | 165,73 | 122M | 4.263 |
| 15/04/2019 | -0,81% | -1,33 | 163,50 | 166,00 | 162,40 | 166,88 | 215M | 4.085 |
| 12/04/2019 | -0,70% | -1,17 | 164,83 | 164,08 | 162,30 | 168,66 | 138M | 4.943 |
| 11/04/2019 | -1,60% | -2,70 | 166,00 | 168,40 | 164,00 | 168,40 | 108M | 4.035 |
| 10/04/2019 | 1,44% | 2,39 | 168,70 | 167,00 | 165,52 | 168,70 | 107M | 3.279 |
| 09/04/2019 | -0,26% | -0,43 | 166,31 | 166,15 | 163,50 | 168,36 | 176M | 6.204 |
| 08/04/2019 | -1,91% | -3,25 | 166,74 | 169,70 | 165,11 | 170,20 | 405M | 5.298 |
| 05/04/2019 | 0,59% | 0,99 | 169,99 | 169,12 | 167,56 | 170,72 | 125M | 3.736 |
| 04/04/2019 | -0,04% | -0,07 | 169,00 | 170,00 | 167,53 | 171,35 | 121M | 3.369 |
| 03/04/2019 | 1,76% | 2,92 | 169,07 | 167,95 | 166,81 | 172,76 | 215M | 7.001 |
| 02/04/2019 | -3,00% | -5,14 | 166,15 | 172,00 | 165,50 | 172,47 | 187M | 6.028 |
| 01/04/2019 | -0,90% | -1,56 | 171,29 | 173,97 | 171,29 | 174,74 | 87M | 3.034 |
| 29/03/2019 | 1,21% | 2,06 | 172,85 | 172,20 | 171,00 | 173,95 | 124M | 3.664 |
| 28/03/2019 | 1,66% | 2,79 | 170,79 | 169,01 | 165,17 | 172,44 | 236M | 8.908 |
| 27/03/2019 | -4,86% | -8,59 | 168,00 | 175,00 | 166,36 | 175,00 | 273M | 8.506 |
| 26/03/2019 | 2,01% | 3,48 | 176,59 | 174,90 | 173,78 | 176,59 | 134M | 4.215 |
Date,Open,High,Low,Close,Volume
19-Aug-19,38.07,38.20,37.30,37.83,219256756
16-Aug-19,37.59,37.85,36.40,37.56,330625953
15-Aug-19,37.50,38.03,36.11,36.31,371190255
14-Aug-19,37.37,38.25,36.58,36.95,496531401
13-Aug-19,37.60,38.30,37.42,37.85,610466287
12-Aug-19,37.77,37.77,35.97,36.42,360515610
09-Aug-19,37.15,38.66,37.14,37.78,457790643
08-Aug-19,36.70,37.34,36.55,37.14,360057256
07-Aug-19,36.90,36.90,35.24,36.31,419239116
06-Aug-19,35.59,37.06,35.53,36.60,635057740
05-Aug-19,282.00,282.00,275.31,276.00,517615566
02-Aug-19,280.60,284.79,277.50,283.55,401133774
01-Aug-19,269.50,279.24,268.30,276.50,682317406
31-Jul-19,267.90,270.00,260.34,263.72,417757991
30-Jul-19,263.80,271.44,263.02,264.55,471840277
29-Jul-19,252.00,264.44,250.65,263.80,375582419
26-Jul-19,246.22,253.80,244.90,252.00,295859507
25-Jul-19,247.70,248.26,242.13,244.48,275013337
24-Jul-19,243.00,249.10,243.00,245.81,214027821
23-Jul-19,249.02,249.58,241.35,242.00,277442720
22-Jul-19,241.00,247.47,239.00,247.35,366666940
19-Jul-19,249.00,249.40,238.05,238.05,367713809
18-Jul-19,247.51,250.45,245.11,247.00,308683461
17-Jul-19,237.10,250.94,237.10,244.39,643826554
16-Jul-19,231.85,234.19,231.45,234.00,162625032
15-Jul-19,235.00,235.39,230.03,230.65,216727366
12-Jul-19,235.00,240.36,232.00,232.05,457989742
11-Jul-19,235.80,235.80,229.15,230.77,249539765
10-Jul-19,231.25,235.89,231.25,233.50,262001602
08-Jul-19,226.09,231.20,225.20,229.40,216428343
05-Jul-19,222.00,228.17,220.46,226.08,220849790
04-Jul-19,222.62,224.00,221.10,221.10,252380118
03-Jul-19,211.83,220.87,211.24,220.85,295305038
02-Jul-19,210.75,212.50,209.00,212.46,149986173
01-Jul-19,212.00,213.60,209.17,210.20,150523942
28-Jun-19,209.40,211.12,207.39,211.12,212676541
27-Jun-19,208.29,209.49,205.47,208.65,154534799
26-Jun-19,208.00,210.06,207.00,208.45,148761581
25-Jun-19,209.00,210.99,206.50,206.51,217079591
24-Jun-19,212.16,213.90,208.62,209.98,178223454
21-Jun-19,211.00,213.98,210.87,212.65,263568967
19-Jun-19,207.00,211.00,205.04,210.00,539297757
18-Jun-19,210.60,212.59,207.03,208.10,232434429
17-Jun-19,212.10,215.99,206.82,207.50,291632256
14-Jun-19,208.99,215.00,205.40,211.57,313069782
13-Jun-19,206.00,210.23,205.49,209.61,268826681
12-Jun-19,206.00,206.14,201.00,203.12,270908746
11-Jun-19,204.00,209.50,203.65,207.19,234307542
10-Jun-19,198.53,204.40,196.50,202.50,236362305
07-Jun-19,190.77,198.45,190.53,198.45,192667023
06-Jun-19,194.00,194.00,188.10,190.01,131419792
05-Jun-19,196.00,197.20,188.03,191.19,245451320
04-Jun-19,198.00,198.99,192.00,194.52,159836782
03-Jun-19,197.00,198.80,193.51,194.74,163695229
31-May-19,192.00,196.00,191.65,196.00,165045027
30-May-19,190.00,194.40,189.62,192.89,174500108
29-May-19,190.30,195.40,187.11,189.27,272047963
28-May-19,180.30,189.00,180.13,189.00,385973835
27-May-19,181.00,182.00,178.00,178.00,88141549
24-May-19,182.49,183.52,176.00,176.85,144221283
23-May-19,177.70,182.29,175.12,180.45,187250940
22-May-19,181.00,184.19,178.00,180.25,201709139
21-May-19,175.88,181.69,175.61,179.41,209084643
20-May-19,169.98,175.20,169.21,173.00,177799378
17-May-19,165.07,172.82,165.07,168.82,180389250
16-May-19,172.20,172.82,166.77,167.00,300581045
15-May-19,176.24,176.24,171.70,173.00,258086550
14-May-19,183.01,185.00,178.00,178.25,184283758
13-May-19,184.50,185.25,180.00,180.02,170092452
10-May-19,187.03,188.72,181.06,186.50,163189368
09-May-19,192.86,192.86,185.90,185.90,203159886
08-May-19,192.10,195.50,192.10,193.50,175880946
07-May-19,201.50,202.31,191.28,192.15,336190989
06-May-19,195.00,200.96,194.03,200.21,306039788
03-May-19,191.00,199.00,191.00,196.25,236245165
02-May-19,188.77,192.55,187.90,190.74,258218490
30-Apr-19,183.60,191.26,183.00,191.26,402229187
29-Apr-19,179.00,180.00,177.28,178.51,91968038
26-Apr-19,176.00,179.95,175.34,178.95,206735617
25-Apr-19,171.02,175.00,170.06,175.00,134752653
24-Apr-19,170.67,172.98,168.50,172.46,138793049
23-Apr-19,168.01,171.44,168.00,171.00,88685978
22-Apr-19,169.91,170.14,166.11,167.20,72960458
18-Apr-19,160.78,171.27,160.35,170.80,230898122
17-Apr-19,163.56,164.74,158.52,159.82,198885252
16-Apr-19,163.20,165.73,161.60,162.70,121961733
15-Apr-19,166.00,166.88,162.40,163.50,215367297
12-Apr-19,164.08,168.66,162.30,164.83,137996180
11-Apr-19,168.40,168.40,164.00,166.00,107884482
10-Apr-19,167.00,168.70,165.52,168.70,106502274
09-Apr-19,166.15,168.36,163.50,166.31,175626250
08-Apr-19,169.70,170.20,165.11,166.74,404876657
05-Apr-19,169.12,170.72,167.56,169.99,124765100
04-Apr-19,170.00,171.35,167.53,169.00,120710599
03-Apr-19,167.95,172.76,166.81,169.07,215167862
02-Apr-19,172.00,172.47,165.50,166.15,186615737
01-Apr-19,173.97,174.74,171.29,171.29,87495530
29-Mar-19,172.20,173.95,171.00,172.85,123831070
28-Mar-19,169.01,172.44,165.17,170.79,236372513
27-Mar-19,175.00,175.00,166.36,168.00,272902672
26-Mar-19,174.90,176.59,173.78,176.59,134064429
25-Mar-19,173.75,176.40,170.57,173.11,134064429
22-Mar-19,179.90,181.89,172.72,173.30,134064429
21-Mar-19,180.55,182.25,179.00,182.25,134064429
20-Mar-19,180.71,182.30,179.16,181.63,134064429
19-Mar-19,179.75,182.79,179.31,180.70,134064429
18-Mar-19,177.00,181.46,176.15,180.42,134064429
15-Mar-19,178.00,178.50,175.51,177.19,134064429
14-Mar-19,176.95,178.57,175.57,176.50,134064429
13-Mar-19,178.25,179.57,175.60,177.28,134064429
12-Mar-19,181.00,181.51,177.94,178.85,134064429
11-Mar-19,180.75,183.84,178.25,182.57,134064429
08-Mar-19,175.90,183.38,173.80,180.82,134064429
07-Mar-19,171.49,177.99,170.50,177.15,134064429
06-Mar-19,175.15,175.35,171.14,171.61,134064429
01-Mar-19,174.89,179.00,173.21,175.22,134064429
28-Feb-19,175.90,176.98,170.07,173.46,134064429
27-Feb-19,178.50,179.58,174.81,176.00,134064429
26-Feb-19,173.01,179.87,171.20,178.50,134064429
25-Feb-19,178.76,179.90,173.70,173.70,134064429
22-Feb-19,170.01,181.16,165.93,177.90,134064429
21-Feb-19,164.13,164.50,159.57,161.10,134064429
20-Feb-19,171.88,171.88,162.25,162.50,134064429
19-Feb-19,168.00,171.98,167.61,169.66,134064429
18-Feb-19,163.88,168.54,162.50,168.54,134064429
15-Feb-19,169.50,169.99,163.97,163.97,134064429
14-Feb-19,162.50,170.99,160.02,170.69,134064429
13-Feb-19,165.57,166.00,158.21,161.30,134064429
12-Feb-19,167.01,168.19,163.30,164.80,134064429
11-Feb-19,169.96,169.98,164.51,165.33,134064429
08-Feb-19,168.00,170.00,164.56,170.00,134064429
07-Feb-19,170.61,175.40,166.80,166.80,134064429
06-Feb-19,174.48,174.50,168.50,169.70,134064429
05-Feb-19,176.89,177.36,174.80,175.50,134064429
*exoneração de responsabilidade