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
21/09/20212,12%0,3416,3916,1615,8216,61485M49.099
20/09/2021-3,14%-0,5216,0516,2415,7916,41434M50.220
17/09/20211,22%0,2016,5716,3115,8616,77719M54.019
16/09/2021-1,50%-0,2516,3716,4516,1116,62515M42.391
15/09/2021-2,41%-0,4116,6217,0816,4917,13514M55.397
14/09/2021-2,35%-0,4117,0317,5416,8517,78841M69.859
13/09/20211,51%0,2617,4417,5917,4318,04632M56.832
10/09/2021-8,86%-1,6717,1819,0617,1819,121.311M11.580
09/09/20210,32%0,0618,8518,9017,9619,42652M62.975
08/09/2021-3,54%-0,6918,7919,2518,6519,33685M71.802
06/09/20213,07%0,5819,4818,8618,7719,50354M35.808
03/09/20214,94%0,8918,9018,1017,9018,90859M55.968
02/09/2021-3,59%-0,6718,0118,6617,8618,66475M54.476
01/09/20212,41%0,4418,6818,3618,2818,86414M70.665
31/08/2021-3,39%-0,6418,2418,7518,1419,06565M55.446
30/08/2021-0,79%-0,1518,8818,9418,4919,10423M49.560
27/08/20211,22%0,2319,0318,9218,7619,15433M47.831
26/08/2021-3,84%-0,7518,8019,4718,6919,70671M63.000
25/08/20211,61%0,3119,5519,1219,0319,56593M54.949
24/08/20216,12%1,1119,2418,3418,1519,341.320M73.105
23/08/2021-3,87%-0,7318,1319,0218,0719,05540M59.651
20/08/2021-0,47%-0,0918,8618,7018,4019,00447M49.450
19/08/20210,58%0,1118,9518,5818,1119,08615M63.320
18/08/2021-2,43%-0,4718,8419,4218,6319,50632M72.709
17/08/2021-0,57%-0,1119,3119,2818,7119,66578M57.476
16/08/2021-4,19%-0,8519,4220,2319,4020,40643M74.049
13/08/2021-3,34%-0,7020,2721,1019,8821,17897M88.589
12/08/20210,29%0,0620,9720,7420,5421,26520M54.188
11/08/20212,50%0,5120,9120,4120,1520,96383M38.799
10/08/2021-0,44%-0,0920,4020,5320,1320,76399M47.468
09/08/2021-0,92%-0,1920,4920,5720,4320,88293M34.878
06/08/20211,08%0,2220,6820,5320,1420,88421M45.635
05/08/20212,51%0,5020,4620,1219,9920,75723M52.799
04/08/2021-2,30%-0,4719,9620,2919,7220,32549M51.135
03/08/2021-0,97%-0,2020,4320,6019,7220,65383M45.822
02/08/20210,15%0,0320,6320,9120,5621,07497M58.504
30/07/2021-5,16%-1,1220,6021,4420,5521,70638M61.286
29/07/20210,88%0,1921,7221,5821,4022,15399M42.686
28/07/20210,37%0,0821,5321,5921,2221,78381M48.725
27/07/2021-2,68%-0,5921,4522,0821,1022,16578M50.413
26/07/2021-2,48%-0,5622,0422,7322,0222,76394M37.469
23/07/2021-2,80%-0,6522,6022,8022,2122,93753M66.448
22/07/2021-0,47%-0,1123,2523,3923,0523,52405M33.474
21/07/2021-0,04%-0,0123,3623,2722,9723,52286M29.756
20/07/20211,08%0,2523,3723,2022,7023,38421M33.491
19/07/2021-3,26%-0,7823,1223,6522,9623,88454M55.361
16/07/20210,76%0,1823,9023,8223,8124,34624M44.987
15/07/20213,45%0,7923,7223,9023,7124,571.452M1.170
14/07/20211,96%0,4422,9322,6022,5122,93677M45.563
13/07/20211,76%0,3922,4921,9721,7722,54510M42.389
12/07/20210,82%0,1822,1022,0621,9522,40451M39.594
08/07/2021-0,41%-0,0921,9221,6821,4822,07395M42.933
07/07/20214,46%0,9422,0121,3021,2822,15674M66.770
06/07/2021-1,45%-0,3121,0721,1420,9521,43419M38.989
05/07/2021-1,20%-0,2621,3821,5021,1321,60186M20.260
02/07/20214,59%0,9521,6420,8020,7621,69520M49.567
01/07/2021-2,17%-0,4620,6921,2220,4221,27376M43.124
30/06/2021-2,40%-0,5221,1521,5321,0121,60536M45.295
29/06/20210,65%0,1421,6721,5321,0521,69253M33.485
28/06/20210,65%0,1421,5321,3921,1221,84447M40.281
25/06/2021-1,20%-0,2621,3921,7721,0621,93643M56.001
24/06/20215,20%1,0721,6520,8020,7021,73676M58.805
23/06/2021-1,86%-0,3920,5820,9520,5121,22343M33.298
22/06/2021-1,41%-0,3020,9721,3320,6621,34343M49.939
21/06/20210,95%0,2021,2721,1720,8821,32232M26.582
18/06/2021-1,13%-0,2421,0721,3121,0221,51606M47.668
17/06/20214,92%1,0021,3120,3020,0821,37643M60.537
16/06/2021-2,78%-0,5820,3120,9520,0621,00597M52.665
15/06/20211,46%0,3020,8920,5620,4821,18474M40.956
14/06/20211,03%0,2120,5920,4420,3820,73341M37.790
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--24,8025,0724,4625,08757M66.811


*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