papéis
login
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

empresa: mglu3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/06/20210,49%0,1020,3820,2819,9920,48230M22.354
10/06/20210,05%0,0120,2820,3419,9320,39295M33.292
09/06/2021-3,71%-0,7820,2721,0520,2221,09549M44.963
08/06/20211,20%0,2521,0521,0920,8521,43742M56.077
07/06/2021-0,24%-0,0520,8020,9420,5720,99282M25.987
04/06/20211,71%0,3520,8520,6120,5121,05373M39.040
02/06/20210,74%0,1520,5020,4120,2521,26565M48.490
01/06/20210,94%0,1920,3520,2620,2120,65367M38.510
31/05/2021-0,44%-0,0920,1620,2619,9820,40252M23.885
28/05/20213,37%0,6620,2519,7019,6220,42391M37.977
27/05/2021-0,41%-0,0819,5919,7419,4719,84448M28.140
26/05/2021-1,75%-0,3519,6720,3619,6520,39389M28.902
25/05/20210,10%0,0220,0220,2020,0220,66685M63.923
24/05/20217,93%1,4720,0018,5518,5120,06861M70.029
21/05/2021-1,12%-0,2118,5318,7518,2518,78422M35.833
20/05/20210,32%0,0618,7418,6818,6018,88208M21.337
19/05/2021-1,53%-0,2918,6818,7618,5419,12317M45.133
18/05/20210,58%0,1118,9718,8318,7719,41346M28.530
17/05/2021-1,51%-0,2918,8619,1218,7319,22298M31.458
14/05/20210,10%0,0219,1519,6018,9719,74519M58.998
13/05/20212,90%0,5419,1318,8118,7319,25378M36.518
12/05/2021-3,78%-0,7318,5919,0018,5019,15411M47.471
11/05/20210,62%0,1219,3219,0018,6619,39508M48.249
10/05/2021-3,47%-0,6919,2019,8919,0519,98428M45.742
07/05/20212,21%0,4319,8919,5819,3319,90463M42.347
06/05/2021-2,21%-0,4419,4619,8519,3019,95529M44.118
05/05/20210,76%0,1519,9019,8519,6820,09299M33.245
04/05/2021-2,13%-0,4319,7520,1819,6420,23387M36.779
03/05/20210,75%0,1520,1820,1119,9020,25358M34.653
30/04/2021-1,14%-0,2320,0320,1019,8720,39592M38.976
29/04/2021-1,89%-0,3920,2620,6319,9120,67699M65.046
28/04/2021-1,43%-0,3020,6520,9420,5821,10593M36.561
27/04/2021-3,50%-0,7620,9521,6020,9321,65338M38.496
26/04/2021-0,09%-0,0221,7121,6121,5021,81425M36.462
23/04/20212,74%0,5821,7321,2621,1321,73557M50.009
22/04/2021-2,08%-0,4521,1521,7121,1121,85485M41.091
20/04/2021-0,23%-0,0521,6021,6421,4221,80443M30.918
19/04/2021-1,23%-0,2721,6521,9121,5422,15482M35.912
16/04/2021-1,26%-0,2821,9222,1921,7622,25436M38.403
15/04/20210,36%0,0822,2022,2222,1022,52411M41.446
14/04/2021-0,36%-0,0822,1222,3521,8722,35535M39.321
13/04/20212,54%0,5522,2021,7221,4822,29638M51.711
12/04/2021-0,09%-0,0221,6521,7821,6121,93452M31.867
09/04/2021-0,82%-0,1821,6721,6521,6022,02778M51.528
08/04/20218,28%1,6721,8520,2320,2121,901.203M92.758
07/04/2021-2,04%-0,4220,1820,5020,0320,53513M51.487
06/04/20210,88%0,1820,6020,3420,0620,72542M53.268
05/04/2021-0,10%-0,0220,4220,6019,9320,73552M58.696
01/04/20210,99%0,2020,4420,2820,0521,02888M61.822
31/03/20210,90%0,1820,2420,1619,6720,46732M60.689
30/03/20212,09%0,4120,0619,4919,4220,32722M58.984
29/03/2021-1,65%-0,3319,6519,9319,4020,05814M67.731
26/03/2021-1,58%-0,3219,9820,4019,7020,701.016M84.400
25/03/2021-0,34%-0,0720,3020,0519,9720,971.001M77.029
24/03/2021-5,30%-1,1420,3721,4820,2121,511.240M86.938
23/03/2021-1,83%-0,4021,5121,8021,3522,03671M53.290
22/03/2021-1,70%-0,3821,9122,4021,4522,731.014M79.686
19/03/20210,04%0,0122,2922,4822,0322,651.420M78.294
18/03/2021-6,93%-1,6622,2823,7622,0723,851.243M83.185
17/03/2021-0,87%-0,2123,9423,8623,4124,05889M79.988
16/03/20211,81%0,4324,1523,8223,6024,39916M79.811
15/03/2021-3,46%-0,8523,7224,3523,5524,761.860M75.211
12/03/2021-0,93%-0,2324,5724,6024,2724,90601M51.587
11/03/2021-0,40%-0,1024,8025,0724,4625,08757M66.811
10/03/20216,46%1,5124,9023,7523,4725,091.024M92.919
09/03/20211,26%0,2923,3923,5523,3123,971.744M89.900
08/03/2021-8,08%-2,0323,1024,6923,1024,771.974M32.611
05/03/2021-1,22%-0,3125,1325,1924,5625,341.149M83.340
04/03/20211,27%0,3225,4425,1124,8825,701.026M69.412
03/03/20213,50%0,8525,1224,5323,5025,281.146M67.514
02/03/2021-1,14%-0,2824,2724,2923,5924,60853M66.189
01/03/20211,53%0,3724,5524,5624,1725,00545M48.896
26/02/20210,50%0,1224,1824,0823,9824,961.113M81.578
25/02/2021-2,35%-0,5824,0624,5923,8125,021.410M66.099
24/02/2021-0,88%-0,2224,6424,9324,2025,10916M55.780
23/02/20212,52%0,6124,8624,3023,8525,081.072M63.478
22/02/2021-2,77%-0,6924,2524,2323,6624,52999M82.461
19/02/2021-0,40%-0,1024,9424,9224,1925,39958M84.798
18/02/2021-1,80%-0,4625,0425,5024,8025,59566M49.066
17/02/2021-1,58%-0,4125,5025,7225,4626,21639M38.979
12/02/20211,01%0,2625,9125,5225,3525,98389M32.095
11/02/20211,38%0,3525,6525,5025,4125,95529M38.460
10/02/2021-3,58%-0,9425,3026,1025,1126,121.018M77.246
09/02/20210,31%0,0826,2426,1625,9026,45506M39.681
08/02/20211,20%0,3126,1625,8525,5226,40673M60.698
05/02/20212,13%0,5425,8525,3825,3826,09643M52.144
04/02/2021-1,33%-0,3425,3125,6425,1626,20504M40.740
03/02/20211,38%0,3525,6525,4425,0425,77533M43.806
02/02/20211,48%0,3725,3025,3025,2025,73702M62.359
01/02/2021-1,35%-0,3424,9325,6824,7525,74734M60.684
29/01/2021-3,51%-0,9225,2725,7425,0326,08922M55.752
28/01/20211,55%0,4026,1925,8725,3926,50854M54.954
27/01/20210,16%0,0425,7925,7225,3526,391.160M71.842
26/01/2021-0,92%-0,2425,7526,2525,6727,071.174M86.774
22/01/20211,96%0,5025,9925,1325,1026,301.113M78.978
21/01/20210,28%0,0725,4925,4024,8525,65838M68.434
20/01/20215,56%1,3425,4224,1824,1225,531.208M81.386
19/01/2021-1,51%-0,3724,0824,5423,8224,95509M43.681
18/01/20212,05%0,4924,4524,0523,9124,65593M54.539
15/01/20210,97%0,2323,9623,4223,3524,11777M50.068
14/01/2021-1,21%-0,2923,7324,1523,5024,16606M45.903
13/01/2021-0,74%-0,1824,0224,2023,5524,20612M46.360
12/01/20213,02%0,7124,2023,6023,2524,32838M75.854
11/01/2021-1,47%-0,3523,4923,5023,3323,85627M53.746
08/01/20212,94%0,6823,8423,1923,0224,301.047M84.039
07/01/2021-1,19%-0,2823,1623,6422,9523,85981M87.912
06/01/2021-5,33%-1,3223,4424,6523,4224,661.240M91.714
05/01/2021-1,75%-0,4424,7625,1024,3425,18629M60.745
04/01/20211,00%0,2525,2025,2624,8725,58649M54.383
30/12/2020-1,31%-0,3324,9525,3724,9525,66484M32.783
29/12/20200,12%0,0325,2825,2325,0225,56450M40.029
28/12/20201,12%0,2825,2524,7824,4025,33575M43.947
23/12/2020-0,76%-0,1924,9725,2524,9725,63520M42.960
22/12/20200,64%0,1625,1625,2924,8525,42635M48.302
21/12/20201,96%0,4825,0023,9323,6125,381.375M89.972
18/12/2020-0,08%-0,0224,5224,4824,1024,63756M72.034
17/12/2020-1,68%-0,4224,5424,8624,3625,11578M46.599
16/12/20201,42%0,3524,9624,5024,1724,971.020M68.732
15/12/20202,33%0,5624,6124,1623,6424,82965M58.183
14/12/20204,61%1,0624,0523,0022,8724,221.024M85.739
11/12/2020-1,75%-0,4122,9923,0922,7223,53879M71.819
10/12/2020-2,42%-0,5823,4024,1023,1724,16789M79.796
09/12/2020-3,89%-0,9723,9824,9523,8125,06996M73.335
08/12/20204,83%1,1524,9523,7323,6124,951.032M77.430
07/12/20200,59%0,1423,8023,6623,4324,27589M53.970
04/12/20201,55%0,3623,6623,4223,1723,85536M57.342
03/12/20201,08%0,2523,3023,0822,9323,60772M72.563
02/12/20200,74%0,1723,0522,8822,7523,17588M56.238
01/12/2020-2,14%-0,5022,8823,6522,6023,771.129M17.710
30/11/2020-3,35%-0,8123,3824,2023,2224,691.592M92.653
27/11/2020-0,25%-0,0624,1924,3223,9224,55874M55.439
26/11/20201,04%0,2524,2523,9023,8224,30559M42.505
25/11/20201,27%0,3024,0023,6723,5224,31933M7.676
24/11/2020--23,7023,3722,9023,971.344M47.731


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito