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
25/01/2022	5,16%	0,33	6,72	6,36	6,20	6,76	1.116M	69.869
24/01/2022	-7,39%	-0,51	6,39	6,89	6,39	7,00	876M	59.948
21/01/2022	3,76%	0,25	6,90	6,54	6,46	7,08	1.040M	86.654
20/01/2022	5,39%	0,34	6,65	6,36	6,35	6,81	939M	76.485
19/01/2022	7,13%	0,42	6,31	6,01	6,01	6,60	1.260M	83.240
18/01/2022	-3,76%	-0,23	5,89	6,08	5,89	6,23	710M	59.412
17/01/2022	-3,32%	-0,21	6,12	6,27	6,12	6,38	382M	44.065
14/01/2022	3,94%	0,24	6,33	6,11	6,08	6,42	653M	54.078
13/01/2022	-3,49%	-0,22	6,09	6,25	5,90	6,28	784M	61.618
12/01/2022	7,50%	0,44	6,31	5,90	5,78	6,37	784M	60.337
11/01/2022	2,26%	0,13	5,87	5,75	5,72	6,01	836M	86.534

10/01/2022	-7,72%	-0,48	5,74	6,14	5,74	6,15	675M	71.210
07/01/2022	-0,48%	-0,03	6,22	6,27	6,11	6,64	837M	62.744
06/01/2022	-2,65%	-0,17	6,25	6,46	6,13	6,53	607M	77.542
05/01/2022	-2,87%	-0,19	6,42	6,52	6,37	6,73	606M	2.162
04/01/2022	-1,64%	-0,11	6,61	6,78	6,45	6,94	627M	67.496
03/01/2022	-6,93%	-0,50	6,72	7,41	6,67	7,41	999M	83.769
30/12/2021	6,80%	0,46	7,22	6,80	6,77	7,41	1.302M	83.336
29/12/2021	-1,02%	-0,07	6,76	6,84	6,70	6,90	537M	40.597
28/12/2021	0,74%	0,05	6,83	6,79	6,64	6,96	1.127M	60.501
27/12/2021	9,35%	0,58	6,78	6,23	6,23	6,78	818M	52.695
23/12/2021	0,65%	0,04	6,20	6,22	5,99	6,34	600M	40.055
22/12/2021	-4,05%	-0,26	6,16	6,42	6,14	6,61	538M	43.458
21/12/2021	1,42%	0,09	6,42	6,42	6,22	6,61	719M	67.608
20/12/2021	-4,95%	-0,33	6,33	6,42	6,24	6,72	595M	51.465
17/12/2021	4,06%	0,26	6,66	6,19	6,06	6,73	935M	69.585
16/12/2021	3,73%	0,23	6,40	6,28	6,13	6,51	945M	82.164
15/12/2021	7,49%	0,43	6,17	5,71	5,62	6,24	901M	67.245
14/12/2021	-5,12%	-0,31	5,74	6,15	5,73	6,20	842M	70.288
13/12/2021	-5,02%	-0,32	6,05	6,38	6,05	6,72	1.617M	27.658
10/12/2021	1,43%	0,09	6,37	6,43	6,01	6,51	1.306M	21.316
09/12/2021	-7,78%	-0,53	6,28	6,76	6,21	6,76	1.650M	84.006
08/12/2021	-10,63%	-0,81	6,81	7,56	6,63	7,57	1.770M	15.496
07/12/2021	4,38%	0,32	7,62	7,49	7,37	7,72	646M	64.546
06/12/2021	3,55%	0,25	7,30	7,15	7,10	7,44	617M	74.578
03/12/2021	4,29%	0,29	7,05	6,78	6,72	7,28	998M	90.536
02/12/2021	-1,74%	-0,12	6,76	6,95	6,45	7,19	1.177M	48.561
01/12/2021	-11,79%	-0,92	6,88	8,05	6,88	8,10	1.027M	91.812
30/11/2021	-2,99%	-0,24	7,80	7,99	7,60	8,11	732M	54.532
29/11/2021	-0,25%	-0,02	8,04	8,19	7,98	8,47	696M	65.853
26/11/2021	-7,36%	-0,64	8,06	8,48	8,03	8,57	523M	57.197
25/11/2021	-1,36%	-0,12	8,70	8,84	8,61	9,04	516M	57.189
24/11/2021	2,56%	0,22	8,82	8,50	8,45	9,01	692M	65.284
23/11/2021	-2,71%	-0,24	8,60	9,00	8,47	9,05	737M	64.325
22/11/2021	-4,64%	-0,43	8,84	9,40	8,81	9,68	624M	58.823
19/11/2021	3,11%	0,28	9,27	9,05	8,94	9,87	890M	83.707
18/11/2021	-3,02%	-0,28	8,99	9,36	8,99	9,60	709M	59.488
17/11/2021	-4,83%	-0,47	9,27	9,91	9,19	10,14	1.255M	739
16/11/2021	-12,65%	-1,41	9,74	11,19	9,74	11,40	1.458M	35.601
12/11/2021	-18,32%	-2,50	11,15	12,65	11,15	12,78	1.680M	37.169
11/11/2021	4,84%	0,63	13,65	13,30	13,12	14,26	907M	93.864
10/11/2021	-0,84%	-0,11	13,02	13,20	12,82	13,54	799M	73.590
09/11/2021	10,06%	1,20	13,13	12,05	12,05	13,80	886M	77.065
08/11/2021	-4,10%	-0,51	11,93	12,31	11,87	12,66	571M	58.202
05/11/2021	12,27%	1,36	12,44	11,22	11,16	12,62	808M	76.254
04/11/2021	-4,07%	-0,47	11,08	11,50	10,93	11,82	386M	49.617
03/11/2021	2,21%	0,25	11,55	11,19	10,99	11,67	541M	62.188
01/11/2021	4,53%	0,49	11,30	10,87	10,86	11,43	351M	41.994
29/10/2021	-3,05%	-0,34	10,81	11,24	10,73	11,36	456M	43.517
28/10/2021	-3,88%	-0,45	11,15	11,49	11,07	11,76	482M	63.317
27/10/2021	-3,17%	-0,38	11,60	12,07	11,54	12,43	498M	56.109
26/10/2021	-2,92%	-0,36	11,98	12,29	11,73	12,35	444M	54.333
25/10/2021	-0,64%	-0,08	12,34	12,49	12,27	12,83	436M	45.676
22/10/2021	0,08%	0,01	12,42	12,35	11,86	12,95	857M	3.749
21/10/2021	-6,34%	-0,84	12,41	12,89	12,28	13,20	874M	83.648
20/10/2021	-3,50%	-0,48	13,25	13,84	13,13	13,89	815M	83.844
19/10/2021	-3,85%	-0,55	13,73	14,11	13,59	14,28	502M	56.439
18/10/2021	-1,92%	-0,28	14,28	14,39	14,02	14,44	557M	88.945
15/10/2021	2,75%	0,39	14,56	14,21	14,10	14,65	334M	37.310
14/10/2021	-2,28%	-0,33	14,17	14,60	14,10	14,63	372M	41.531
13/10/2021	0,83%	0,12	14,50	14,42	14,29	14,65	435M	40.394
11/10/2021	-3,94%	-0,59	14,38	15,04	14,35	15,06	438M	43.423
08/10/2021	6,70%	0,94	14,97	14,26	14,26	15,35	823M	75.683
07/10/2021	-2,97%	-0,43	14,03	14,60	14,00	14,84	566M	51.602
06/10/2021	5,70%	0,78	14,46	13,49	13,15	14,60	1.014M	78.046
05/10/2021	-0,22%	-0,03	13,68	13,80	13,54	14,13	570M	50.968
04/10/2021	-5,77%	-0,84	13,71	14,25	13,53	14,28	746M	57.789
01/10/2021	1,46%	0,21	14,55	14,40	14,07	14,71	467M	51.141
30/09/2021	2,87%	0,40	14,34	13,98	13,92	14,71	794M	68.101
29/09/2021	-1,69%	-0,24	13,94	14,30	13,87	14,51	591M	52.402
28/09/2021	-5,53%	-0,83	14,18	14,81	14,02	14,96	790M	72.059
27/09/2021	-3,97%	-0,62	15,01	15,52	14,92	15,72	501M	57.151
24/09/2021	-1,51%	-0,24	15,63	15,68	15,36	15,73	454M	58.182
23/09/2021	-2,88%	-0,47	15,87	16,40	15,81	16,52	502M	66.495
22/09/2021	-0,31%	-0,05	16,34	16,60	16,16	16,72	391M	46.962
21/09/2021	2,12%	0,34	16,39	16,16	15,82	16,61	485M	49.099
20/09/2021	-3,14%	-0,52	16,05	16,24	15,79	16,41	434M	50.220
17/09/2021	1,22%	0,20	16,57	16,31	15,86	16,77	719M	54.019
16/09/2021	-1,50%	-0,25	16,37	16,45	16,11	16,62	515M	42.391
15/09/2021	-2,41%	-0,41	16,62	17,08	16,49	17,13	514M	55.397
14/09/2021	-2,35%	-0,41	17,03	17,54	16,85	17,78	841M	69.859
13/09/2021	1,51%	0,26	17,44	17,59	17,43	18,04	632M	56.832
10/09/2021	-8,86%	-1,67	17,18	19,06	17,18	19,12	1.311M	11.580
09/09/2021	0,32%	0,06	18,85	18,90	17,96	19,42	652M	62.975
08/09/2021	-3,54%	-0,69	18,79	19,25	18,65	19,33	685M	71.802
06/09/2021	3,07%	0,58	19,48	18,86	18,77	19,50	354M	35.808
03/09/2021	4,94%	0,89	18,90	18,10	17,90	18,90	859M	55.968
02/09/2021	-3,59%	-0,67	18,01	18,66	17,86	18,66	475M	54.476
01/09/2021	2,41%	0,44	18,68	18,36	18,28	18,86	414M	70.665
31/08/2021	-3,39%	-0,64	18,24	18,75	18,14	19,06	565M	55.446
30/08/2021	-0,79%	-0,15	18,88	18,94	18,49	19,10	423M	49.560
27/08/2021	1,22%	0,23	19,03	18,92	18,76	19,15	433M	47.831
26/08/2021	-3,84%	-0,75	18,80	19,47	18,69	19,70	671M	63.000
25/08/2021	1,61%	0,31	19,55	19,12	19,03	19,56	593M	54.949
24/08/2021	6,12%	1,11	19,24	18,34	18,15	19,34	1.320M	73.105
23/08/2021	-3,87%	-0,73	18,13	19,02	18,07	19,05	540M	59.651
20/08/2021	-0,47%	-0,09	18,86	18,70	18,40	19,00	447M	49.450
19/08/2021	0,58%	0,11	18,95	18,58	18,11	19,08	615M	63.320
18/08/2021	-2,43%	-0,47	18,84	19,42	18,63	19,50	632M	72.709
17/08/2021	-0,57%	-0,11	19,31	19,28	18,71	19,66	578M	57.476
16/08/2021	-4,19%	-0,85	19,42	20,23	19,40	20,40	643M	74.049
13/08/2021	-3,34%	-0,70	20,27	21,10	19,88	21,17	897M	88.589
12/08/2021	0,29%	0,06	20,97	20,74	20,54	21,26	520M	54.188
11/08/2021	2,50%	0,51	20,91	20,41	20,15	20,96	383M	38.799
10/08/2021	-0,44%	-0,09	20,40	20,53	20,13	20,76	399M	47.468
09/08/2021	-0,92%	-0,19	20,49	20,57	20,43	20,88	293M	34.878
06/08/2021	1,08%	0,22	20,68	20,53	20,14	20,88	421M	45.635
05/08/2021	2,51%	0,50	20,46	20,12	19,99	20,75	723M	52.799
04/08/2021	-2,30%	-0,47	19,96	20,29	19,72	20,32	549M	51.135
03/08/2021	-0,97%	-0,20	20,43	20,60	19,72	20,65	383M	45.822
02/08/2021	0,15%	0,03	20,63	20,91	20,56	21,07	497M	58.504
30/07/2021	-5,16%	-1,12	20,60	21,44	20,55	21,70	638M	61.286
29/07/2021	0,88%	0,19	21,72	21,58	21,40	22,15	399M	42.686
28/07/2021	0,37%	0,08	21,53	21,59	21,22	21,78	381M	48.725
27/07/2021	-2,68%	-0,59	21,45	22,08	21,10	22,16	578M	50.413
26/07/2021	-2,48%	-0,56	22,04	22,73	22,02	22,76	394M	37.469
23/07/2021	-2,80%	-0,65	22,60	22,80	22,21	22,93	753M	66.448
22/07/2021	-0,47%	-0,11	23,25	23,39	23,05	23,52	405M	33.474
21/07/2021	-0,04%	-0,01	23,36	23,27	22,97	23,52	286M	29.756
20/07/2021	1,08%	0,25	23,37	23,20	22,70	23,38	421M	33.491
19/07/2021	-3,26%	-0,78	23,12	23,65	22,96	23,88	454M	55.361
16/07/2021	0,76%	0,18	23,90	23,82	23,81	24,34	624M	44.987
15/07/2021	3,45%	0,79	23,72	23,90	23,71	24,57	1.452M	1.170
14/07/2021	-	-	22,93	22,60	22,51	22,93	677M	45.563

Date,Open,High,Low,Close,Volume
25-Jan-22,6.36,6.76,6.20,6.72,1116475874
24-Jan-22,6.89,7.00,6.39,6.39,875964774
21-Jan-22,6.54,7.08,6.46,6.90,1039746140
20-Jan-22,6.36,6.81,6.35,6.65,938647653
19-Jan-22,6.01,6.60,6.01,6.31,1259877515
18-Jan-22,6.08,6.23,5.89,5.89,710077068
17-Jan-22,6.27,6.38,6.12,6.12,382258135
14-Jan-22,6.11,6.42,6.08,6.33,652804470
13-Jan-22,6.25,6.28,5.90,6.09,784098112
12-Jan-22,5.90,6.37,5.78,6.31,784124656
11-Jan-22,5.75,6.01,5.72,5.87,836445334
10-Jan-22,6.14,6.15,5.74,5.74,674594600
07-Jan-22,6.27,6.64,6.11,6.22,836816274
06-Jan-22,6.46,6.53,6.13,6.25,607303141
05-Jan-22,6.52,6.73,6.37,6.42,605908113
04-Jan-22,6.78,6.94,6.45,6.61,626587128
03-Jan-22,7.41,7.41,6.67,6.72,998645192
30-Dec-21,6.80,7.41,6.77,7.22,1301915073
29-Dec-21,6.84,6.90,6.70,6.76,537392610
28-Dec-21,6.79,6.96,6.64,6.83,1127103037
27-Dec-21,6.23,6.78,6.23,6.78,817593469
23-Dec-21,6.22,6.34,5.99,6.20,599953492
22-Dec-21,6.42,6.61,6.14,6.16,538414997
21-Dec-21,6.42,6.61,6.22,6.42,719023115
20-Dec-21,6.42,6.72,6.24,6.33,595462406
17-Dec-21,6.19,6.73,6.06,6.66,934703307
16-Dec-21,6.28,6.51,6.13,6.40,945123008
15-Dec-21,5.71,6.24,5.62,6.17,901146998
14-Dec-21,6.15,6.20,5.73,5.74,841704376
13-Dec-21,6.38,6.72,6.05,6.05,1616726841
10-Dec-21,6.43,6.51,6.01,6.37,1306431138
09-Dec-21,6.76,6.76,6.21,6.28,1649815115
08-Dec-21,7.56,7.57,6.63,6.81,1769984223
07-Dec-21,7.49,7.72,7.37,7.62,646128014
06-Dec-21,7.15,7.44,7.10,7.30,616671916
03-Dec-21,6.78,7.28,6.72,7.05,997728951
02-Dec-21,6.95,7.19,6.45,6.76,1176973327
01-Dec-21,8.05,8.10,6.88,6.88,1026834865
30-Nov-21,7.99,8.11,7.60,7.80,731626633
29-Nov-21,8.19,8.47,7.98,8.04,696006735
26-Nov-21,8.48,8.57,8.03,8.06,522784748
25-Nov-21,8.84,9.04,8.61,8.70,516380050
24-Nov-21,8.50,9.01,8.45,8.82,692269000
23-Nov-21,9.00,9.05,8.47,8.60,737007984
22-Nov-21,9.40,9.68,8.81,8.84,623772778
19-Nov-21,9.05,9.87,8.94,9.27,889530041
18-Nov-21,9.36,9.60,8.99,8.99,708630058
17-Nov-21,9.91,10.14,9.19,9.27,1254696233
16-Nov-21,11.19,11.40,9.74,9.74,1457501892
12-Nov-21,12.65,12.78,11.15,11.15,1680232890
11-Nov-21,13.30,14.26,13.12,13.65,906604025
10-Nov-21,13.20,13.54,12.82,13.02,799114160
09-Nov-21,12.05,13.80,12.05,13.13,885517092
08-Nov-21,12.31,12.66,11.87,11.93,571220000
05-Nov-21,11.22,12.62,11.16,12.44,807675184
04-Nov-21,11.50,11.82,10.93,11.08,385979605
03-Nov-21,11.19,11.67,10.99,11.55,541068341
01-Nov-21,10.87,11.43,10.86,11.30,350644825
29-Oct-21,11.24,11.36,10.73,10.81,456341640
28-Oct-21,11.49,11.76,11.07,11.15,482429972
27-Oct-21,12.07,12.43,11.54,11.60,498376701
26-Oct-21,12.29,12.35,11.73,11.98,444246333
25-Oct-21,12.49,12.83,12.27,12.34,435934021
22-Oct-21,12.35,12.95,11.86,12.42,856964320
21-Oct-21,12.89,13.20,12.28,12.41,874155657
20-Oct-21,13.84,13.89,13.13,13.25,815331117
19-Oct-21,14.11,14.28,13.59,13.73,501783202
18-Oct-21,14.39,14.44,14.02,14.28,556986976
15-Oct-21,14.21,14.65,14.10,14.56,334410204
14-Oct-21,14.60,14.63,14.10,14.17,371779907
13-Oct-21,14.42,14.65,14.29,14.50,435072882
11-Oct-21,15.04,15.06,14.35,14.38,437970427
08-Oct-21,14.26,15.35,14.26,14.97,822775528
07-Oct-21,14.60,14.84,14.00,14.03,565606485
06-Oct-21,13.49,14.60,13.15,14.46,1014075943
05-Oct-21,13.80,14.13,13.54,13.68,569594801
04-Oct-21,14.25,14.28,13.53,13.71,745950482
01-Oct-21,14.40,14.71,14.07,14.55,466971386
30-Sep-21,13.98,14.71,13.92,14.34,794262678
29-Sep-21,14.30,14.51,13.87,13.94,590764292
28-Sep-21,14.81,14.96,14.02,14.18,790005306
27-Sep-21,15.52,15.72,14.92,15.01,500911903
24-Sep-21,15.68,15.73,15.36,15.63,453905547
23-Sep-21,16.40,16.52,15.81,15.87,501672379
22-Sep-21,16.60,16.72,16.16,16.34,390717222
21-Sep-21,16.16,16.61,15.82,16.39,485338779
20-Sep-21,16.24,16.41,15.79,16.05,434078076
17-Sep-21,16.31,16.77,15.86,16.57,718663635
16-Sep-21,16.45,16.62,16.11,16.37,514538411
15-Sep-21,17.08,17.13,16.49,16.62,514031940
14-Sep-21,17.54,17.78,16.85,17.03,841168244
13-Sep-21,17.59,18.04,17.43,17.44,631608088
10-Sep-21,19.06,19.12,17.18,17.18,1310922716
09-Sep-21,18.90,19.42,17.96,18.85,651912285
08-Sep-21,19.25,19.33,18.65,18.79,685394006
06-Sep-21,18.86,19.50,18.77,19.48,354245370
03-Sep-21,18.10,18.90,17.90,18.90,859153284
02-Sep-21,18.66,18.66,17.86,18.01,475273104
01-Sep-21,18.36,18.86,18.28,18.68,414378960
31-Aug-21,18.75,19.06,18.14,18.24,565163966
30-Aug-21,18.94,19.10,18.49,18.88,422774343
27-Aug-21,18.92,19.15,18.76,19.03,433016032
26-Aug-21,19.47,19.70,18.69,18.80,671135577
25-Aug-21,19.12,19.56,19.03,19.55,592753570
24-Aug-21,18.34,19.34,18.15,19.24,1320332548
23-Aug-21,19.02,19.05,18.07,18.13,540032820
20-Aug-21,18.70,19.00,18.40,18.86,446999901
19-Aug-21,18.58,19.08,18.11,18.95,615019428
18-Aug-21,19.42,19.50,18.63,18.84,631549844
17-Aug-21,19.28,19.66,18.71,19.31,578015870
16-Aug-21,20.23,20.40,19.40,19.42,642715223
13-Aug-21,21.10,21.17,19.88,20.27,896544430
12-Aug-21,20.74,21.26,20.54,20.97,520356164
11-Aug-21,20.41,20.96,20.15,20.91,383145009
10-Aug-21,20.53,20.76,20.13,20.40,399156163
09-Aug-21,20.57,20.88,20.43,20.49,292639056
06-Aug-21,20.53,20.88,20.14,20.68,420892295
05-Aug-21,20.12,20.75,19.99,20.46,723176998
04-Aug-21,20.29,20.32,19.72,19.96,548926243
03-Aug-21,20.60,20.65,19.72,20.43,383240280
02-Aug-21,20.91,21.07,20.56,20.63,496628069
30-Jul-21,21.44,21.70,20.55,20.60,638294643
29-Jul-21,21.58,22.15,21.40,21.72,399449350
28-Jul-21,21.59,21.78,21.22,21.53,380727299
27-Jul-21,22.08,22.16,21.10,21.45,577872035
26-Jul-21,22.73,22.76,22.02,22.04,393812305
23-Jul-21,22.80,22.93,22.21,22.60,753127004
22-Jul-21,23.39,23.52,23.05,23.25,405230317
21-Jul-21,23.27,23.52,22.97,23.36,285578255
20-Jul-21,23.20,23.38,22.70,23.37,420686414
19-Jul-21,23.65,23.88,22.96,23.12,453815160
16-Jul-21,23.82,24.34,23.81,23.90,623719544
15-Jul-21,23.90,24.57,23.71,23.72,1452462718
14-Jul-21,22.60,22.93,22.51,22.93,677171404

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MGLU3

cotações, gráficos e mais...