ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/20190,94%1,96211,57208,99205,40215,00313M6.905
13/06/20193,20%6,49209,61206,00205,49210,23269M5.963
12/06/2019-1,96%-4,07203,12206,00201,00206,14271M7.337
11/06/20192,32%4,69207,19204,00203,65209,50234M5.660
10/06/20192,04%4,05202,50198,53196,50204,40236M5.934
07/06/20194,44%8,44198,45190,77190,53198,45193M5.023
06/06/2019-0,62%-1,18190,01194,00188,10194,00131M4.170
05/06/2019-1,71%-3,33191,19196,00188,03197,20245M4.263
04/06/2019-0,11%-0,22194,52198,00192,00198,99160M4.742
03/06/2019-0,64%-1,26194,74197,00193,51198,80164M4.955
31/05/20191,61%3,11196,00192,00191,65196,00165M5.095
30/05/20191,91%3,62192,89190,00189,62194,40175M4.502
29/05/20190,14%0,27189,27190,30187,11195,40272M7.523
28/05/20196,18%11,00189,00180,30180,13189,00386M7.237
27/05/20190,65%1,15178,00181,00178,00182,0088M2.793
24/05/2019-2,00%-3,60176,85182,49176,00183,52144M4.469
23/05/20190,11%0,20180,45177,70175,12182,29187M5.275
22/05/20190,47%0,84180,25181,00178,00184,19202M5.502
21/05/20193,71%6,41179,41175,88175,61181,69209M6.259
20/05/20192,48%4,18173,00169,98169,21175,20178M5.464
17/05/20191,09%1,82168,82165,07165,07172,82180M6.668
16/05/2019-3,47%-6,00167,00172,20166,77172,82301M11.916
15/05/2019-2,95%-5,25173,00176,24171,70176,24258M7.187
14/05/2019-0,98%-1,77178,25183,01178,00185,00184M5.162
13/05/2019-3,47%-6,48180,02184,50180,00185,25170M5.378
10/05/20190,32%0,60186,50187,03181,06188,72163M5.479
09/05/2019-3,93%-7,60185,90192,86185,90192,86203M5.751
08/05/20190,70%1,35193,50192,10192,10195,50176M4.568
07/05/2019-4,03%-8,06192,15201,50191,28202,31336M8.933
06/05/20192,02%3,96200,21195,00194,03200,96306M7.673
03/05/20192,89%5,51196,25191,00191,00199,00236M6.312
02/05/2019-0,27%-0,52190,74188,77187,90192,55258M6.839
30/04/20197,14%12,75191,26183,60183,00191,26402M10.802
29/04/2019-0,25%-0,44178,51179,00177,28180,0092M3.206
26/04/20192,26%3,95178,95176,00175,34179,95207M5.483
25/04/20191,47%2,54175,00171,02170,06175,00135M3.349
24/04/20190,85%1,46172,46170,67168,50172,98139M4.466
23/04/20192,27%3,80171,00168,01168,00171,4489M2.872
22/04/2019-2,11%-3,60167,20169,91166,11170,1473M2.775
18/04/20196,87%10,98170,80160,78160,35171,27231M6.197
17/04/2019-1,77%-2,88159,82163,56158,52164,74199M6.953
16/04/2019-0,49%-0,80162,70163,20161,60165,73122M4.263
15/04/2019-0,81%-1,33163,50166,00162,40166,88215M4.085
12/04/2019-0,70%-1,17164,83164,08162,30168,66138M4.943
11/04/2019-1,60%-2,70166,00168,40164,00168,40108M4.035
10/04/20191,44%2,39168,70167,00165,52168,70107M3.279
09/04/2019-0,26%-0,43166,31166,15163,50168,36176M6.204
08/04/2019-1,91%-3,25166,74169,70165,11170,20405M5.298
05/04/20190,59%0,99169,99169,12167,56170,72125M3.736
04/04/2019-0,04%-0,07169,00170,00167,53171,35121M3.369
03/04/20191,76%2,92169,07167,95166,81172,76215M7.001
02/04/2019-3,00%-5,14166,15172,00165,50172,47187M6.028
01/04/2019-0,90%-1,56171,29173,97171,29174,7487M3.034
29/03/20191,21%2,06172,85172,20171,00173,95124M3.664
28/03/20191,66%2,79170,79169,01165,17172,44236M8.908
27/03/2019-4,86%-8,59168,00175,00166,36175,00273M8.506
26/03/20192,01%3,48176,59174,90173,78176,59134M4.215
25/03/2019-0,11%-0,19173,11173,75170,57176,40179M6.436
22/03/2019-4,91%-8,95173,30179,90172,72181,89244M7.188
21/03/20190,34%0,62182,25180,55179,00182,25178M5.311
20/03/20190,51%0,93181,63180,71179,16182,30131M3.106
19/03/20190,16%0,28180,70179,75179,31182,79123M3.898
18/03/20191,82%3,23180,42177,00176,15181,46241M3.955
15/03/20190,39%0,69177,19178,00175,51178,50140M3.530
14/03/2019-0,44%-0,78176,50176,95175,57178,5775M2.252
13/03/2019-0,88%-1,57177,28178,25175,60179,57127M3.932
12/03/2019-2,04%-3,72178,85181,00177,94181,51127M3.645
11/03/20190,97%1,75182,57180,75178,25183,84221M5.955
08/03/20192,07%3,67180,82175,90173,80183,38306M8.327
07/03/20193,23%5,54177,15171,49170,50177,99219M5.821
06/03/2019-2,06%-3,61171,61175,15171,14175,3584M3.066
01/03/20191,01%1,76175,22174,89173,21179,00157M6.105
28/02/2019-1,44%-2,54173,46175,90170,07176,98174M6.428
27/02/2019-1,40%-2,50176,00178,50174,81179,58141M5.034
26/02/20192,76%4,80178,50173,01171,20179,87186M6.448
25/02/2019-2,36%-4,20173,70178,76173,70179,90228M8.162
22/02/201910,43%16,80177,90170,01165,93181,16665M19.969
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


*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. (v3.0.0)
www.ibovx.com.br