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
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
24/11/20201,20%0,2823,7023,3722,9023,971.344M47.731
23/11/2020-3,22%-0,7823,4224,3023,2224,371.405M18.365
20/11/2020-1,79%-0,4424,2024,9424,0124,95954M92.043
19/11/20200,41%0,1024,6424,5323,8224,721.211M17.791
18/11/2020-0,77%-0,1924,5424,7024,0724,73768M84.768
17/11/2020-0,48%-0,1224,7324,7524,5325,27794M75.534
16/11/2020-1,00%-0,2524,8525,3024,2725,391.019M66
13/11/2020-1,49%-0,3825,1025,7624,8625,78892M80.716
12/11/2020-0,39%-0,1025,4825,5324,9125,95861M65.389
11/11/20201,43%0,3625,5825,4025,2826,211.313M9.250
10/11/2020-4,65%-1,2325,2226,0125,1827,122.050M55.982
09/11/2020-3,22%-0,8826,4528,1526,3528,311.930M39.024
06/11/2020-0,44%-0,1227,3327,0026,5127,36900M79.320
05/11/20204,81%1,2627,4526,8826,7427,701.265M92.884
04/11/20204,80%1,2026,1925,4025,3726,631.343M90.358
03/11/20201,46%0,3624,9925,2824,7525,39632M61.044
30/10/2020-2,88%-0,7324,6325,1524,1625,30768M71.117
29/10/20202,96%0,7325,3624,4023,8825,58948M85.342
28/10/2020-3,22%-0,8224,6324,8024,4025,24892M92.016
27/10/2020-0,08%-0,0225,4525,5325,1225,75524M46.253
26/10/2020-1,74%-0,4525,4725,8025,1126,10657M59.605
23/10/2020-0,69%-0,1825,9226,1025,6526,21619M66.194
22/10/2020-0,46%-0,1226,1026,3526,0026,40603M50.340
21/10/20200,69%0,1826,2226,0025,9626,80935M90.034
20/10/20201,36%0,3526,0425,8025,6526,14721M65.409
19/10/2020-0,43%-0,1125,6926,1125,3526,30939M81.815
16/10/20201,14%0,2925,8025,7625,1626,05837M75.241
15/10/2020-0,66%-0,1725,5125,0225,0026,07890M96.438
14/10/2020-75,31%-78,3225,6826,5025,0427,252.168M83.711
13/10/20205,96%5,85104,0099,5399,50104,402.421M89.675
09/10/20206,84%6,2898,1591,9091,6098,152.212M83.295
08/10/20203,29%2,9391,8789,8089,1092,001.056M42.999
07/10/2020-0,40%-0,3688,9489,7088,9090,77932M40.026
06/10/2020-0,93%-0,8489,3091,0088,8691,20964M41.925
05/10/20202,37%2,0990,1488,9888,2690,701.078M42.556
02/10/2020-4,19%-3,8588,0591,0587,6091,781.330M54.083
01/10/20203,03%2,7091,9089,3489,2191,901.036M42.182
30/09/20201,97%1,7289,2088,1187,2489,901.046M45.337
29/09/20200,01%0,0187,4887,5486,5688,85842M36.763
28/09/2020-3,49%-3,1687,4791,6087,0292,281.404M60.464
25/09/20201,49%1,3390,6388,4187,5091,10959M39.452
24/09/20203,26%2,8289,3086,9085,7089,791.071M48.513
23/09/2020-3,36%-3,0186,4889,4986,2189,97952M42.883
22/09/20200,89%0,7989,4989,6087,5090,181.174M50.954
21/09/20201,77%1,5488,7085,2384,3389,151.325M61.699
18/09/20200,07%0,0687,1687,6086,0489,551.325M53.171
17/09/2020-2,32%-2,0787,1088,5986,6689,301.084M48.371
16/09/2020-0,46%-0,4189,1789,8288,6390,90827M34.623
15/09/2020-0,80%-0,7289,5891,4189,0892,441.025M45.099
14/09/20203,12%2,7390,3089,2089,0091,871.132M47.096
11/09/2020-0,77%-0,6887,5789,3687,1290,401.065M51.251
10/09/2020-3,23%-2,9588,2591,3887,0093,691.501M62.919
09/09/20204,00%3,5191,2089,0389,0391,431.035M47.092
08/09/2020-1,22%-1,0887,6987,0585,5089,51998M46.221
04/09/20200,31%0,2788,7789,4583,4790,441.964M91.410
03/09/2020-5,36%-5,0188,5093,8187,2094,301.904M89.231
02/09/2020-1,91%-1,8293,5195,9093,0096,42962M43.035
01/09/20202,26%2,1195,3394,2093,6796,25840M36.151
31/08/2020-1,44%-1,3693,2294,5192,3694,521.048M36.245
28/08/20202,83%2,6094,5892,5091,9094,58925M39.060
27/08/20202,03%1,8391,9890,4290,4292,121.126M45.697
26/08/20202,44%2,1590,1588,1187,9691,501.559M67.389
25/08/20201,06%0,9288,0087,9087,4188,71651M33.216
24/08/2020-0,31%-0,2787,0888,1886,6189,08687M32.272
21/08/20200,00%0,0087,3586,9686,4088,70721M36.532
20/08/2020-2,62%-2,3587,3588,1686,1588,271.196M53.736
19/08/20200,22%0,2089,7089,0188,2290,231.221M49.753
18/08/20209,61%7,8589,5085,5084,0189,802.788M4.504
17/08/2020-0,13%-0,1181,6582,5079,3983,471.201M55.461
14/08/20201,63%1,3181,7680,6180,2082,43865M45.061
13/08/20200,49%0,3980,4580,6079,4684,001.297M62.981
12/08/2020-1,15%-0,9380,0681,3179,2082,13883M46.106
11/08/2020-1,15%-0,9480,9982,7080,2382,99867M48.017
10/08/2020-4,34%-3,7281,9386,1881,1286,301.268M58.500
07/08/2020-0,30%-0,2685,6585,2084,3487,501.001M48.556
06/08/20203,51%2,9185,9184,0083,5086,19939M46.110
05/08/20200,61%0,5083,0083,3082,9084,43634M30.947
04/08/2020-0,08%-0,0782,5081,4580,8283,20646M33.772
03/08/20202,30%1,8682,5781,2179,7682,80773M39.885
31/07/2020-3,10%-2,5880,7184,2080,0084,75930M44.178
30/07/20203,84%3,0883,2979,2079,0783,45942M44.695
29/07/2020-0,24%-0,1980,2180,9779,5281,42509M26.850
28/07/20201,32%1,0580,4079,3278,5281,10601M31.209
27/07/2020-0,40%-0,3279,3580,6578,5081,95815M43.178
24/07/2020-0,91%-0,7379,6779,8877,2179,901.074M62.882
23/07/2020-5,02%-4,2580,4085,0878,5085,401.043M53.810
22/07/20200,42%0,3584,6584,0082,1686,06914M46.286
21/07/2020-3,10%-2,7084,3088,7183,7289,501.309M63.363
20/07/20206,10%5,0087,0082,3682,1187,16929M43.059
17/07/20202,27%1,8282,0080,5080,4882,22901M35.323
16/07/2020-1,62%-1,3280,1881,1079,1481,80898M39.831
15/07/20201,24%1,0081,5081,3080,8781,901.040M39.260
14/07/20200,00%0,0080,5080,7579,4482,351.142M52.701
13/07/20200,40%0,3280,5080,6180,2182,20905M39.849
10/07/20200,98%0,7880,1879,2978,9581,001.040M41.504
09/07/20203,52%2,7079,4077,0076,2479,58911M41.311
08/07/20202,65%1,9876,7075,2574,8276,70887M41.702
07/07/20203,79%2,7374,7271,9071,0774,79914M40.188
06/07/2020--71,9972,8171,6073,18590M30.833


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito