Cotação atual, histórico e gráfico do papel: MGLU3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | -0,39% | -0,17 | 43,00 | 43,44 | 42,35 | 43,95 | 308M | 22.527 |
| 17/10/2019 | 0,96% | 0,41 | 43,17 | 42,70 | 42,60 | 44,35 | 583M | 35.090 |
| 16/10/2019 | 2,30% | 0,96 | 42,76 | 41,61 | 40,97 | 42,88 | 435M | 29.185 |
| 15/10/2019 | -0,88% | -0,37 | 41,80 | 42,20 | 41,23 | 42,80 | 402M | 27.778 |
| 14/10/2019 | 4,12% | 1,67 | 42,17 | 40,00 | 39,90 | 42,17 | 460M | 27.051 |
| 11/10/2019 | 4,01% | 1,56 | 40,50 | 39,48 | 39,36 | 40,75 | 441M | 32.393 |
| 10/10/2019 | -1,79% | -0,71 | 38,94 | 39,70 | 38,80 | 39,98 | 298M | 19.669 |
| 09/10/2019 | 4,34% | 1,65 | 39,65 | 38,30 | 38,28 | 39,68 | 351M | 27.813 |
| 08/10/2019 | -1,04% | -0,40 | 38,00 | 38,64 | 37,86 | 38,97 | 408M | 28.054 |
| 07/10/2019 | -0,98% | -0,38 | 38,40 | 38,60 | 38,16 | 39,75 | 388M | 32.167 |
| 04/10/2019 | 3,97% | 1,48 | 38,78 | 37,40 | 37,30 | 38,92 | 571M | 34.310 |
| 03/10/2019 | 2,19% | 0,80 | 37,30 | 36,56 | 36,05 | 37,30 | 213M | 17.270 |
| 02/10/2019 | -2,54% | -0,95 | 36,50 | 37,15 | 36,27 | 37,29 | 326M | 23.504 |
| 01/10/2019 | 1,11% | 0,41 | 37,45 | 37,15 | 36,71 | 37,45 | 240M | 18.705 |
| 30/09/2019 | 0,65% | 0,24 | 37,04 | 36,75 | 36,54 | 37,22 | 192M | 13.735 |
| 27/09/2019 | 0,63% | 0,23 | 36,80 | 36,56 | 36,15 | 36,84 | 149M | 12.792 |
| 26/09/2019 | -0,41% | -0,15 | 36,57 | 36,81 | 36,51 | 37,27 | 256M | 20.853 |
| 25/09/2019 | -0,14% | -0,05 | 36,72 | 36,55 | 35,75 | 36,87 | 206M | 19.739 |
| 24/09/2019 | 2,17% | 0,78 | 36,77 | 36,10 | 35,97 | 37,00 | 345M | 25.599 |
| 23/09/2019 | -1,56% | -0,57 | 35,99 | 36,58 | 35,74 | 36,58 | 222M | 16.873 |
| 20/09/2019 | 2,09% | 0,75 | 36,56 | 35,94 | 35,45 | 36,56 | 386M | 22.568 |
| 19/09/2019 | 2,14% | 0,75 | 35,81 | 35,40 | 35,40 | 36,35 | 417M | 28.553 |
| 18/09/2019 | 0,60% | 0,21 | 35,06 | 34,50 | 34,45 | 35,20 | 223M | 18.926 |
| 17/09/2019 | -0,06% | -0,02 | 34,85 | 34,14 | 33,83 | 35,18 | 360M | 28.849 |
| 16/09/2019 | 2,26% | 0,77 | 34,87 | 33,80 | 32,77 | 34,87 | 362M | 28.564 |
| 13/09/2019 | -2,57% | -0,90 | 34,10 | 35,22 | 34,05 | 35,27 | 268M | 22.647 |
| 12/09/2019 | 1,16% | 0,40 | 35,00 | 35,00 | 33,88 | 35,39 | 439M | 36.128 |
| 11/09/2019 | 6,46% | 2,10 | 34,60 | 33,70 | 33,15 | 34,65 | 556M | 39.474 |
| 10/09/2019 | -4,97% | -1,70 | 32,50 | 33,00 | 31,63 | 33,31 | 776M | 70.256 |
| 09/09/2019 | -5,00% | -1,80 | 34,20 | 36,09 | 33,51 | 36,16 | 496M | 39.788 |
| 06/09/2019 | -1,91% | -0,70 | 36,00 | 36,98 | 35,85 | 37,06 | 285M | 21.137 |
| 05/09/2019 | -1,34% | -0,50 | 36,70 | 37,50 | 36,65 | 37,79 | 267M | 20.682 |
| 04/09/2019 | 3,68% | 1,32 | 37,20 | 36,66 | 36,35 | 37,20 | 290M | 22.761 |
| 03/09/2019 | -1,99% | -0,73 | 35,88 | 36,28 | 35,78 | 37,38 | 270M | 21.561 |
| 02/09/2019 | 0,88% | 0,32 | 36,61 | 36,50 | 36,08 | 36,94 | 249M | 13.670 |
| 30/08/2019 | -2,60% | -0,97 | 36,29 | 37,60 | 35,91 | 37,93 | 407M | 27.109 |
| 29/08/2019 | 6,73% | 2,35 | 37,26 | 35,59 | 35,35 | 37,26 | 508M | 31.677 |
| 28/08/2019 | 2,05% | 0,70 | 34,91 | 34,01 | 33,50 | 34,98 | 379M | 22.588 |
| 27/08/2019 | 1,51% | 0,51 | 34,21 | 34,26 | 33,82 | 34,93 | 446M | 26.343 |
| 26/08/2019 | -0,24% | -0,08 | 33,70 | 34,85 | 33,25 | 35,00 | 328M | 24.711 |
| 23/08/2019 | -1,89% | -0,65 | 33,78 | 33,65 | 32,98 | 34,98 | 563M | 46.739 |
| 22/08/2019 | -5,77% | -2,11 | 34,43 | 36,70 | 34,28 | 36,90 | 462M | 34.930 |
| 21/08/2019 | 0,03% | 0,01 | 36,54 | 36,77 | 36,54 | 37,22 | 235M | 18.277 |
| 20/08/2019 | -3,44% | -1,30 | 36,53 | 37,65 | 36,21 | 37,68 | 379M | 30.261 |
| 19/08/2019 | 0,72% | 0,27 | 37,83 | 38,07 | 37,30 | 38,20 | 219M | 17.795 |
| 16/08/2019 | 3,44% | 1,25 | 37,56 | 37,59 | 36,40 | 37,85 | 331M | 24.575 |
| 15/08/2019 | -1,73% | -0,64 | 36,31 | 37,50 | 36,11 | 38,03 | 371M | 25.948 |
| 14/08/2019 | -2,38% | -0,90 | 36,95 | 37,37 | 36,58 | 38,25 | 497M | 37.589 |
| 13/08/2019 | 3,93% | 1,43 | 37,85 | 37,60 | 37,42 | 38,30 | 610M | 40.810 |
| 12/08/2019 | -3,60% | -1,36 | 36,42 | 37,77 | 35,97 | 37,77 | 361M | 32.834 |
| 09/08/2019 | 1,72% | 0,64 | 37,78 | 37,15 | 37,14 | 38,66 | 458M | 32.349 |
| 08/08/2019 | 2,29% | 0,83 | 37,14 | 36,70 | 36,55 | 37,34 | 360M | 31.286 |
| 07/08/2019 | -0,79% | -0,29 | 36,31 | 36,90 | 35,24 | 36,90 | 419M | 31.865 |
| 06/08/2019 | -86,74% | -239,40 | 36,60 | 35,59 | 35,53 | 37,06 | 635M | 44.208 |
| 05/08/2019 | -2,66% | -7,55 | 276,00 | 282,00 | 275,31 | 282,00 | 518M | 11.265 |
| 02/08/2019 | 2,55% | 7,05 | 283,55 | 280,60 | 277,50 | 284,79 | 401M | 8.434 |
| 01/08/2019 | 4,85% | 12,78 | 276,50 | 269,50 | 268,30 | 279,24 | 682M | 11.241 |
| 31/07/2019 | -0,31% | -0,83 | 263,72 | 267,90 | 260,34 | 270,00 | 418M | 9.591 |
| 30/07/2019 | 0,28% | 0,75 | 264,55 | 263,80 | 263,02 | 271,44 | 472M | 10.606 |
| 29/07/2019 | 4,68% | 11,80 | 263,80 | 252,00 | 250,65 | 264,44 | 376M | 7.224 |
| 26/07/2019 | 3,08% | 7,52 | 252,00 | 246,22 | 244,90 | 253,80 | 296M | 6.427 |
| 25/07/2019 | -0,54% | -1,33 | 244,48 | 247,70 | 242,13 | 248,26 | 275M | 4.773 |
| 24/07/2019 | 1,57% | 3,81 | 245,81 | 243,00 | 243,00 | 249,10 | 214M | 4.451 |
| 23/07/2019 | -2,16% | -5,35 | 242,00 | 249,02 | 241,35 | 249,58 | 277M | 5.474 |
| 22/07/2019 | 3,91% | 9,30 | 247,35 | 241,00 | 239,00 | 247,47 | 367M | 8.855 |
| 19/07/2019 | -3,62% | -8,95 | 238,05 | 249,00 | 238,05 | 249,40 | 368M | 7.890 |
| 18/07/2019 | 1,07% | 2,61 | 247,00 | 247,51 | 245,11 | 250,45 | 309M | 6.146 |
| 17/07/2019 | 4,44% | 10,39 | 244,39 | 237,10 | 237,10 | 250,94 | 644M | 13.153 |
| 16/07/2019 | 1,45% | 3,35 | 234,00 | 231,85 | 231,45 | 234,19 | 163M | 4.084 |
| 15/07/2019 | -0,60% | -1,40 | 230,65 | 235,00 | 230,03 | 235,39 | 217M | 5.741 |
| 12/07/2019 | 0,55% | 1,28 | 232,05 | 235,00 | 232,00 | 240,36 | 458M | 12.105 |
| 11/07/2019 | -1,17% | -2,73 | 230,77 | 235,80 | 229,15 | 235,80 | 250M | 6.665 |
| 10/07/2019 | 1,79% | 4,10 | 233,50 | 231,25 | 231,25 | 235,89 | 262M | 6.864 |
| 08/07/2019 | 1,47% | 3,32 | 229,40 | 226,09 | 225,20 | 231,20 | 216M | 6.095 |
| 05/07/2019 | 2,25% | 4,98 | 226,08 | 222,00 | 220,46 | 228,17 | 221M | 5.706 |
| 04/07/2019 | 0,11% | 0,25 | 221,10 | 222,62 | 221,10 | 224,00 | 252M | 4.252 |
| 03/07/2019 | 3,95% | 8,39 | 220,85 | 211,83 | 211,24 | 220,87 | 295M | 7.060 |
| 02/07/2019 | 1,08% | 2,26 | 212,46 | 210,75 | 209,00 | 212,50 | 150M | 4.394 |
| 01/07/2019 | -0,44% | -0,92 | 210,20 | 212,00 | 209,17 | 213,60 | 151M | 3.786 |
| 28/06/2019 | 1,18% | 2,47 | 211,12 | 209,40 | 207,39 | 211,12 | 213M | 4.040 |
| 27/06/2019 | 0,10% | 0,20 | 208,65 | 208,29 | 205,47 | 209,49 | 155M | 4.304 |
| 26/06/2019 | 0,94% | 1,94 | 208,45 | 208,00 | 207,00 | 210,06 | 149M | 4.139 |
| 25/06/2019 | -1,65% | -3,47 | 206,51 | 209,00 | 206,50 | 210,99 | 217M | 4.968 |
| 24/06/2019 | -1,26% | -2,67 | 209,98 | 212,16 | 208,62 | 213,90 | 178M | 4.465 |
| 21/06/2019 | 1,26% | 2,65 | 212,65 | 211,00 | 210,87 | 213,98 | 264M | 5.916 |
| 19/06/2019 | 0,91% | 1,90 | 210,00 | 207,00 | 205,04 | 211,00 | 539M | 6.223 |
| 18/06/2019 | 0,29% | 0,60 | 208,10 | 210,60 | 207,03 | 212,59 | 232M | 5.901 |
| 17/06/2019 | -1,92% | -4,07 | 207,50 | 212,10 | 206,82 | 215,99 | 292M | 6.392 |
| 14/06/2019 | 0,94% | 1,96 | 211,57 | 208,99 | 205,40 | 215,00 | 313M | 6.905 |
| 13/06/2019 | 3,20% | 6,49 | 209,61 | 206,00 | 205,49 | 210,23 | 269M | 5.963 |
| 12/06/2019 | -1,96% | -4,07 | 203,12 | 206,00 | 201,00 | 206,14 | 271M | 7.337 |
| 11/06/2019 | 2,32% | 4,69 | 207,19 | 204,00 | 203,65 | 209,50 | 234M | 5.660 |
| 10/06/2019 | 2,04% | 4,05 | 202,50 | 198,53 | 196,50 | 204,40 | 236M | 5.934 |
| 07/06/2019 | 4,44% | 8,44 | 198,45 | 190,77 | 190,53 | 198,45 | 193M | 5.023 |
| 06/06/2019 | -0,62% | -1,18 | 190,01 | 194,00 | 188,10 | 194,00 | 131M | 4.170 |
| 05/06/2019 | -1,71% | -3,33 | 191,19 | 196,00 | 188,03 | 197,20 | 245M | 4.263 |
| 04/06/2019 | -0,11% | -0,22 | 194,52 | 198,00 | 192,00 | 198,99 | 160M | 4.742 |
| 03/06/2019 | -0,64% | -1,26 | 194,74 | 197,00 | 193,51 | 198,80 | 164M | 4.955 |
| 31/05/2019 | 1,61% | 3,11 | 196,00 | 192,00 | 191,65 | 196,00 | 165M | 5.095 |
| 30/05/2019 | 1,91% | 3,62 | 192,89 | 190,00 | 189,62 | 194,40 | 175M | 4.502 |
| 29/05/2019 | 0,14% | 0,27 | 189,27 | 190,30 | 187,11 | 195,40 | 272M | 7.523 |
Date,Open,High,Low,Close,Volume
18-Oct-19,43.44,43.95,42.35,43.00,308173537
17-Oct-19,42.70,44.35,42.60,43.17,582512040
16-Oct-19,41.61,42.88,40.97,42.76,435142164
15-Oct-19,42.20,42.80,41.23,41.80,401982364
14-Oct-19,40.00,42.17,39.90,42.17,459690440
11-Oct-19,39.48,40.75,39.36,40.50,441355711
10-Oct-19,39.70,39.98,38.80,38.94,297786985
09-Oct-19,38.30,39.68,38.28,39.65,350796894
08-Oct-19,38.64,38.97,37.86,38.00,407502111
07-Oct-19,38.60,39.75,38.16,38.40,387825568
04-Oct-19,37.40,38.92,37.30,38.78,571265221
03-Oct-19,36.56,37.30,36.05,37.30,212611187
02-Oct-19,37.15,37.29,36.27,36.50,325521883
01-Oct-19,37.15,37.45,36.71,37.45,240209899
30-Sep-19,36.75,37.22,36.54,37.04,191602858
27-Sep-19,36.56,36.84,36.15,36.80,149380701
26-Sep-19,36.81,37.27,36.51,36.57,256124639
25-Sep-19,36.55,36.87,35.75,36.72,206372490
24-Sep-19,36.10,37.00,35.97,36.77,345131728
23-Sep-19,36.58,36.58,35.74,35.99,222131746
20-Sep-19,35.94,36.56,35.45,36.56,385959431
19-Sep-19,35.40,36.35,35.40,35.81,416674244
18-Sep-19,34.50,35.20,34.45,35.06,223253043
17-Sep-19,34.14,35.18,33.83,34.85,360244030
16-Sep-19,33.80,34.87,32.77,34.87,362055395
13-Sep-19,35.22,35.27,34.05,34.10,268113570
12-Sep-19,35.00,35.39,33.88,35.00,439106729
11-Sep-19,33.70,34.65,33.15,34.60,556102610
10-Sep-19,33.00,33.31,31.63,32.50,775632456
09-Sep-19,36.09,36.16,33.51,34.20,495949018
06-Sep-19,36.98,37.06,35.85,36.00,284818339
05-Sep-19,37.50,37.79,36.65,36.70,266699484
04-Sep-19,36.66,37.20,36.35,37.20,289731432
03-Sep-19,36.28,37.38,35.78,35.88,269833234
02-Sep-19,36.50,36.94,36.08,36.61,249411913
30-Aug-19,37.60,37.93,35.91,36.29,407242748
29-Aug-19,35.59,37.26,35.35,37.26,508214855
28-Aug-19,34.01,34.98,33.50,34.91,378552151
27-Aug-19,34.26,34.93,33.82,34.21,446415770
26-Aug-19,34.85,35.00,33.25,33.70,327638004
23-Aug-19,33.65,34.98,32.98,33.78,563343913
22-Aug-19,36.70,36.90,34.28,34.43,462064261
21-Aug-19,36.77,37.22,36.54,36.54,235121018
20-Aug-19,37.65,37.68,36.21,36.53,378832788
19-Aug-19,38.07,38.20,37.30,37.83,219256756
16-Aug-19,37.59,37.85,36.40,37.56,330625953
15-Aug-19,37.50,38.03,36.11,36.31,371190255
14-Aug-19,37.37,38.25,36.58,36.95,496531401
13-Aug-19,37.60,38.30,37.42,37.85,610466287
12-Aug-19,37.77,37.77,35.97,36.42,360515610
09-Aug-19,37.15,38.66,37.14,37.78,457790643
08-Aug-19,36.70,37.34,36.55,37.14,360057256
07-Aug-19,36.90,36.90,35.24,36.31,419239116
06-Aug-19,35.59,37.06,35.53,36.60,635057740
05-Aug-19,282.00,282.00,275.31,276.00,517615566
02-Aug-19,280.60,284.79,277.50,283.55,401133774
01-Aug-19,269.50,279.24,268.30,276.50,682317406
31-Jul-19,267.90,270.00,260.34,263.72,417757991
30-Jul-19,263.80,271.44,263.02,264.55,471840277
29-Jul-19,252.00,264.44,250.65,263.80,375582419
26-Jul-19,246.22,253.80,244.90,252.00,295859507
25-Jul-19,247.70,248.26,242.13,244.48,275013337
24-Jul-19,243.00,249.10,243.00,245.81,214027821
23-Jul-19,249.02,249.58,241.35,242.00,277442720
22-Jul-19,241.00,247.47,239.00,247.35,366666940
19-Jul-19,249.00,249.40,238.05,238.05,367713809
18-Jul-19,247.51,250.45,245.11,247.00,308683461
17-Jul-19,237.10,250.94,237.10,244.39,643826554
16-Jul-19,231.85,234.19,231.45,234.00,162625032
15-Jul-19,235.00,235.39,230.03,230.65,216727366
12-Jul-19,235.00,240.36,232.00,232.05,457989742
11-Jul-19,235.80,235.80,229.15,230.77,249539765
10-Jul-19,231.25,235.89,231.25,233.50,262001602
08-Jul-19,226.09,231.20,225.20,229.40,216428343
05-Jul-19,222.00,228.17,220.46,226.08,220849790
04-Jul-19,222.62,224.00,221.10,221.10,252380118
03-Jul-19,211.83,220.87,211.24,220.85,295305038
02-Jul-19,210.75,212.50,209.00,212.46,149986173
01-Jul-19,212.00,213.60,209.17,210.20,150523942
28-Jun-19,209.40,211.12,207.39,211.12,212676541
27-Jun-19,208.29,209.49,205.47,208.65,154534799
26-Jun-19,208.00,210.06,207.00,208.45,148761581
25-Jun-19,209.00,210.99,206.50,206.51,217079591
24-Jun-19,212.16,213.90,208.62,209.98,178223454
21-Jun-19,211.00,213.98,210.87,212.65,263568967
19-Jun-19,207.00,211.00,205.04,210.00,539297757
18-Jun-19,210.60,212.59,207.03,208.10,232434429
17-Jun-19,212.10,215.99,206.82,207.50,291632256
14-Jun-19,208.99,215.00,205.40,211.57,313069782
13-Jun-19,206.00,210.23,205.49,209.61,268826681
12-Jun-19,206.00,206.14,201.00,203.12,270908746
11-Jun-19,204.00,209.50,203.65,207.19,234307542
10-Jun-19,198.53,204.40,196.50,202.50,236362305
07-Jun-19,190.77,198.45,190.53,198.45,192667023
06-Jun-19,194.00,194.00,188.10,190.01,131419792
05-Jun-19,196.00,197.20,188.03,191.19,245451320
04-Jun-19,198.00,198.99,192.00,194.52,159836782
03-Jun-19,197.00,198.80,193.51,194.74,163695229
31-May-19,192.00,196.00,191.65,196.00,165045027
30-May-19,190.00,194.40,189.62,192.89,174500108
29-May-19,190.30,195.40,187.11,189.27,272047963
28-May-19,180.30,189.00,180.13,189.00,272047963
27-May-19,181.00,182.00,178.00,178.00,272047963
24-May-19,182.49,183.52,176.00,176.85,272047963
23-May-19,177.70,182.29,175.12,180.45,272047963
22-May-19,181.00,184.19,178.00,180.25,272047963
21-May-19,175.88,181.69,175.61,179.41,272047963
20-May-19,169.98,175.20,169.21,173.00,272047963
17-May-19,165.07,172.82,165.07,168.82,272047963
16-May-19,172.20,172.82,166.77,167.00,272047963
15-May-19,176.24,176.24,171.70,173.00,272047963
14-May-19,183.01,185.00,178.00,178.25,272047963
13-May-19,184.50,185.25,180.00,180.02,272047963
10-May-19,187.03,188.72,181.06,186.50,272047963
09-May-19,192.86,192.86,185.90,185.90,272047963
08-May-19,192.10,195.50,192.10,193.50,272047963
07-May-19,201.50,202.31,191.28,192.15,272047963
06-May-19,195.00,200.96,194.03,200.21,272047963
03-May-19,191.00,199.00,191.00,196.25,272047963
02-May-19,188.77,192.55,187.90,190.74,272047963
30-Apr-19,183.60,191.26,183.00,191.26,272047963
29-Apr-19,179.00,180.00,177.28,178.51,272047963
26-Apr-19,176.00,179.95,175.34,178.95,272047963
25-Apr-19,171.02,175.00,170.06,175.00,272047963
24-Apr-19,170.67,172.98,168.50,172.46,272047963
23-Apr-19,168.01,171.44,168.00,171.00,272047963
22-Apr-19,169.91,170.14,166.11,167.20,272047963
18-Apr-19,160.78,171.27,160.35,170.80,272047963
17-Apr-19,163.56,164.74,158.52,159.82,272047963
16-Apr-19,163.20,165.73,161.60,162.70,272047963
15-Apr-19,166.00,166.88,162.40,163.50,272047963
12-Apr-19,164.08,168.66,162.30,164.83,272047963
11-Apr-19,168.40,168.40,164.00,166.00,272047963
10-Apr-19,167.00,168.70,165.52,168.70,272047963
*exoneração de responsabilidade