ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
24/06/202412,28%1,3312,1611,6111,5412,39536M38.774
21/06/20241,50%0,1610,8310,7010,5610,99236M20.496
20/06/2024-3,70%-0,4110,6711,3110,6211,59386M33.460
19/06/20241,19%0,1311,0810,9510,7411,13147M13.654
18/06/2024-0,36%-0,0410,9511,0110,7111,18200M22.019
17/06/2024-3,93%-0,4510,9911,2710,9911,33164M14.982
14/06/20241,96%0,2211,4411,2711,1211,79242M22.977
13/06/2024-2,01%-0,2311,2211,5011,0711,58256M30.090
12/06/2024-7,96%-0,9911,4512,6011,4212,95435M37.628
11/06/20247,99%0,9212,4411,4911,4412,48380M33.097
10/06/2024-1,87%-0,2211,5211,7911,2511,85229M25.052
07/06/2024-7,56%-0,9611,7412,3311,7412,60247M24.941
06/06/20244,18%0,5112,7012,3212,2612,89289M28.543
05/06/20244,64%0,5412,1911,6511,5212,34272M25.825
04/06/2024-8,12%-1,0311,6512,7011,6312,86252M23.677
03/06/20242,34%0,2912,6812,3912,1012,95231M29.861
31/05/20242,57%0,3112,3912,0811,4012,39772M48.588
29/05/2024-1,71%-0,2112,0812,2512,0812,63221M27.386
28/05/2024-6,54%-0,8612,2913,3012,2813,58273M32.139
27/05/2024896,21%11,8313,1512,8312,3313,19357M36.759
24/05/2024-7,04%-0,101,321,401,321,41344M30.093
23/05/2024-3,40%-0,051,421,471,401,49148M28.485
22/05/2024-5,16%-0,081,471,531,471,53156M25.419
21/05/2024-1,27%-0,021,551,561,501,59140M21.447
20/05/2024-1,26%-0,021,571,571,561,62143M18.434
17/05/20240,00%0,001,591,591,561,62180M46.356
16/05/2024-1,24%-0,021,591,631,581,63109M14.718
15/05/20241,90%0,031,611,571,561,64205M38.264
14/05/20240,00%0,001,581,571,561,64222M40.690
13/05/20242,60%0,041,581,551,531,62194M25.800
10/05/2024-7,78%-0,131,541,741,531,75407M36.286
09/05/20241,21%0,021,671,601,561,70266M27.092
08/05/20242,48%0,041,651,571,551,67128M23.926
07/05/20242,55%0,041,611,581,571,65134M35.613
06/05/20240,00%0,001,571,581,541,61153M22.431
03/05/20247,53%0,111,571,501,501,58270M43.880
02/05/20247,35%0,101,461,401,391,48187M27.551
30/04/2024-6,21%-0,091,361,431,341,45145M34.874
29/04/20241,40%0,021,451,431,401,50149M37.400
26/04/20242,88%0,041,431,411,401,44121M21.619
25/04/2024-2,80%-0,041,391,401,361,40138M52.557
24/04/2024-0,69%-0,011,431,431,361,44193M39.746
23/04/2024-5,88%-0,091,441,521,421,53201M54.043
22/04/2024-0,65%-0,011,531,541,501,56171M22.939
19/04/20242,67%0,041,541,501,491,60189M29.048
18/04/2024-1,32%-0,021,501,521,501,56148M30.059
17/04/20240,00%0,001,521,561,491,58194M39.220
16/04/2024-0,65%-0,011,521,491,451,57361M68.833
15/04/2024-7,83%-0,131,531,661,521,66287M59.021
12/04/2024-4,05%-0,071,661,731,651,73148M29.388
11/04/2024-2,26%-0,041,731,761,711,80174M46.300
10/04/2024-2,75%-0,051,771,781,741,80156M41.909
09/04/20242,25%0,041,821,791,761,83124M32.589
08/04/20244,09%0,071,781,711,711,82181M38.669
05/04/2024-3,39%-0,061,711,761,691,77159M53.218
04/04/20244,73%0,081,771,711,701,84281M49.329
03/04/2024-2,87%-0,051,691,731,641,74271M59.766
02/04/2024-2,25%-0,041,741,771,721,78121M33.599
01/04/2024-1,11%-0,021,781,811,761,8385M33.640
28/03/2024-1,10%-0,021,801,811,791,85190M31.287
27/03/20242,25%0,041,821,781,721,83253M31.488
26/03/2024-6,81%-0,131,781,901,781,91293M49.365
25/03/2024-0,52%-0,011,911,921,851,94295M31.734
22/03/2024-3,52%-0,071,921,961,811,97406M46.034
21/03/2024-2,93%-0,061,992,041,962,05254M39.217
20/03/20244,06%0,082,052,001,952,08425M35.226
19/03/2024-6,19%-0,131,972,161,952,20782M65.385
18/03/20247,14%0,142,101,991,982,11436M47.823
15/03/2024-2,49%-0,051,962,021,942,02279M29.600
14/03/2024-0,99%-0,022,012,051,992,07162M28.978
13/03/20240,50%0,012,032,021,982,08164M43.194
12/03/20241,00%0,022,022,031,982,05164M41.892
11/03/2024-2,44%-0,052,002,042,002,06118M18.436
08/03/20240,49%0,012,052,022,012,07115M21.974
07/03/2024-0,97%-0,022,042,072,032,08111M21.828
06/03/2024-2,83%-0,062,062,152,032,16253M30.736
05/03/2024-0,47%-0,012,122,112,112,18177M18.643
04/03/2024-4,05%-0,092,132,212,102,24235M19.028
01/03/20244,23%0,092,222,152,132,25246M19.636
29/02/2024-1,84%-0,042,132,152,132,19163M31.104
28/02/2024-1,36%-0,032,172,182,132,22194M20.842
27/02/20244,27%0,092,202,132,132,20236M25.150
26/02/2024-1,86%-0,042,112,152,092,20204M24.394
23/02/20241,90%0,042,152,112,052,15228M16.153
22/02/20247,65%0,152,111,991,982,11463M27.826
21/02/2024-2,97%-0,061,962,021,952,03602M37.047
20/02/2024-3,35%-0,072,022,052,012,12352M19.884
19/02/20242,45%0,052,092,032,022,10158M13.242
16/02/2024-0,97%-0,022,042,072,022,09222M19.739
15/02/20241,98%0,042,062,021,982,08389M44.646
14/02/2024-2,88%-0,062,022,062,012,09193M31.453
09/02/20240,48%0,012,082,072,052,14346M23.638
08/02/2024-0,48%-0,012,072,051,972,10313M28.241
07/02/20241,46%0,032,082,032,002,09245M21.978
06/02/20245,13%0,102,051,971,962,06248M24.633
05/02/2024-1,02%-0,021,951,961,902,00251M36.923
02/02/2024-4,37%-0,091,972,061,972,09264M28.895
01/02/2024-1,90%-0,042,062,112,012,12245M35.265
31/01/20246,06%0,122,102,001,992,17416M35.101
30/01/2024-4,35%-0,091,982,061,982,13296M36.193
29/01/2024-0,48%-0,012,072,242,072,28488M40.624
26/01/20240,48%0,012,082,092,022,10277M18.643
25/01/20247,81%0,152,071,941,922,10351M32.402
24/01/2024-1,03%-0,021,921,981,902,02262M51.469
23/01/2024-0,51%-0,011,941,971,932,01220M33.591
22/01/2024-3,94%-0,081,952,051,932,06286M45.984
19/01/20241,50%0,032,032,021,942,06374M70.751
18/01/2024-6,98%-0,152,002,181,992,21512M66.913
17/01/2024-1,38%-0,032,152,172,122,21257M48.846
16/01/2024-4,39%-0,102,182,232,112,24569M55.588
15/01/20240,88%0,022,282,292,212,30255M14.228
12/01/20243,67%0,082,262,182,182,35527M29.838
11/01/20240,00%0,002,182,192,142,29376M26.563
10/01/20241,87%0,042,182,162,102,20276M34.930
09/01/20242,39%0,052,142,062,042,20353M39.094
08/01/20246,09%0,122,091,951,952,09279M51.702
05/01/20242,07%0,041,971,921,912,08286M48.712
04/01/2024-3,50%-0,071,932,011,902,03246M56.193
03/01/2024-2,44%-0,052,002,042,002,07175M44.729
02/01/2024-5,09%-0,112,052,142,032,15241M33.273
28/12/2023-4,00%-0,092,162,212,152,23262M22.956
27/12/20236,64%0,142,252,122,092,27282M20.766
26/12/2023-0,47%-0,012,112,142,092,15141M13.403
22/12/20231,44%0,032,122,102,062,13169M27.357
21/12/2023-0,48%-0,012,092,142,062,15257M36.094
20/12/2023-2,78%-0,062,102,162,092,21366M58.688
19/12/2023-0,92%-0,022,162,212,152,25284M43.441
18/12/2023-1,36%-0,032,182,242,172,26274M32.045
15/12/2023-9,05%-0,222,212,452,212,47569M70.069
14/12/2023-3,95%-0,102,432,542,392,65537M73.823
13/12/202310,96%0,252,532,312,242,53522M39.717
12/12/20232,24%0,052,282,232,202,31267M24.792
11/12/20234,69%0,102,232,122,112,23167M23.539
08/12/2023--2,132,282,112,30420M58.519


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito