ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/10/2019-0,39%-0,1743,0043,4442,3543,95308M22.527
17/10/20190,96%0,4143,1742,7042,6044,35583M35.090
16/10/20192,30%0,9642,7641,6140,9742,88435M29.185
15/10/2019-0,88%-0,3741,8042,2041,2342,80402M27.778
14/10/20194,12%1,6742,1740,0039,9042,17460M27.051
11/10/20194,01%1,5640,5039,4839,3640,75441M32.393
10/10/2019-1,79%-0,7138,9439,7038,8039,98298M19.669
09/10/20194,34%1,6539,6538,3038,2839,68351M27.813
08/10/2019-1,04%-0,4038,0038,6437,8638,97408M28.054
07/10/2019-0,98%-0,3838,4038,6038,1639,75388M32.167
04/10/20193,97%1,4838,7837,4037,3038,92571M34.310
03/10/20192,19%0,8037,3036,5636,0537,30213M17.270
02/10/2019-2,54%-0,9536,5037,1536,2737,29326M23.504
01/10/20191,11%0,4137,4537,1536,7137,45240M18.705
30/09/20190,65%0,2437,0436,7536,5437,22192M13.735
27/09/20190,63%0,2336,8036,5636,1536,84149M12.792
26/09/2019-0,41%-0,1536,5736,8136,5137,27256M20.853
25/09/2019-0,14%-0,0536,7236,5535,7536,87206M19.739
24/09/20192,17%0,7836,7736,1035,9737,00345M25.599
23/09/2019-1,56%-0,5735,9936,5835,7436,58222M16.873
20/09/20192,09%0,7536,5635,9435,4536,56386M22.568
19/09/20192,14%0,7535,8135,4035,4036,35417M28.553
18/09/20190,60%0,2135,0634,5034,4535,20223M18.926
17/09/2019-0,06%-0,0234,8534,1433,8335,18360M28.849
16/09/20192,26%0,7734,8733,8032,7734,87362M28.564
13/09/2019-2,57%-0,9034,1035,2234,0535,27268M22.647
12/09/20191,16%0,4035,0035,0033,8835,39439M36.128
11/09/20196,46%2,1034,6033,7033,1534,65556M39.474
10/09/2019-4,97%-1,7032,5033,0031,6333,31776M70.256
09/09/2019-5,00%-1,8034,2036,0933,5136,16496M39.788
06/09/2019-1,91%-0,7036,0036,9835,8537,06285M21.137
05/09/2019-1,34%-0,5036,7037,5036,6537,79267M20.682
04/09/20193,68%1,3237,2036,6636,3537,20290M22.761
03/09/2019-1,99%-0,7335,8836,2835,7837,38270M21.561
02/09/20190,88%0,3236,6136,5036,0836,94249M13.670
30/08/2019-2,60%-0,9736,2937,6035,9137,93407M27.109
29/08/20196,73%2,3537,2635,5935,3537,26508M31.677
28/08/20192,05%0,7034,9134,0133,5034,98379M22.588
27/08/20191,51%0,5134,2134,2633,8234,93446M26.343
26/08/2019-0,24%-0,0833,7034,8533,2535,00328M24.711
23/08/2019-1,89%-0,6533,7833,6532,9834,98563M46.739
22/08/2019-5,77%-2,1134,4336,7034,2836,90462M34.930
21/08/20190,03%0,0136,5436,7736,5437,22235M18.277
20/08/2019-3,44%-1,3036,5337,6536,2137,68379M30.261
19/08/20190,72%0,2737,8338,0737,3038,20219M17.795
16/08/20193,44%1,2537,5637,5936,4037,85331M24.575
15/08/2019-1,73%-0,6436,3137,5036,1138,03371M25.948
14/08/2019-2,38%-0,9036,9537,3736,5838,25497M37.589
13/08/20193,93%1,4337,8537,6037,4238,30610M40.810
12/08/2019-3,60%-1,3636,4237,7735,9737,77361M32.834
09/08/20191,72%0,6437,7837,1537,1438,66458M32.349
08/08/20192,29%0,8337,1436,7036,5537,34360M31.286
07/08/2019-0,79%-0,2936,3136,9035,2436,90419M31.865
06/08/2019-86,74%-239,4036,6035,5935,5337,06635M44.208
05/08/2019-2,66%-7,55276,00282,00275,31282,00518M11.265
02/08/20192,55%7,05283,55280,60277,50284,79401M8.434
01/08/20194,85%12,78276,50269,50268,30279,24682M11.241
31/07/2019-0,31%-0,83263,72267,90260,34270,00418M9.591
30/07/20190,28%0,75264,55263,80263,02271,44472M10.606
29/07/20194,68%11,80263,80252,00250,65264,44376M7.224
26/07/20193,08%7,52252,00246,22244,90253,80296M6.427
25/07/2019-0,54%-1,33244,48247,70242,13248,26275M4.773
24/07/20191,57%3,81245,81243,00243,00249,10214M4.451
23/07/2019-2,16%-5,35242,00249,02241,35249,58277M5.474
22/07/20193,91%9,30247,35241,00239,00247,47367M8.855
19/07/2019-3,62%-8,95238,05249,00238,05249,40368M7.890
18/07/20191,07%2,61247,00247,51245,11250,45309M6.146
17/07/20194,44%10,39244,39237,10237,10250,94644M13.153
16/07/20191,45%3,35234,00231,85231,45234,19163M4.084
15/07/2019-0,60%-1,40230,65235,00230,03235,39217M5.741
12/07/20190,55%1,28232,05235,00232,00240,36458M12.105
11/07/2019-1,17%-2,73230,77235,80229,15235,80250M6.665
10/07/20191,79%4,10233,50231,25231,25235,89262M6.864
08/07/20191,47%3,32229,40226,09225,20231,20216M6.095
05/07/20192,25%4,98226,08222,00220,46228,17221M5.706
04/07/20190,11%0,25221,10222,62221,10224,00252M4.252
03/07/20193,95%8,39220,85211,83211,24220,87295M7.060
02/07/20191,08%2,26212,46210,75209,00212,50150M4.394
01/07/2019-0,44%-0,92210,20212,00209,17213,60151M3.786
28/06/20191,18%2,47211,12209,40207,39211,12213M4.040
27/06/20190,10%0,20208,65208,29205,47209,49155M4.304
26/06/20190,94%1,94208,45208,00207,00210,06149M4.139
25/06/2019-1,65%-3,47206,51209,00206,50210,99217M4.968
24/06/2019-1,26%-2,67209,98212,16208,62213,90178M4.465
21/06/20191,26%2,65212,65211,00210,87213,98264M5.916
19/06/20190,91%1,90210,00207,00205,04211,00539M6.223
18/06/20190,29%0,60208,10210,60207,03212,59232M5.901
17/06/2019-1,92%-4,07207,50212,10206,82215,99292M6.392
14/06/20190,94%1,96211,57208,99205,40215,00313M6.905
13/06/20193,20%6,49209,61206,00205,49210,23269M5.963
12/06/2019-1,96%-4,07203,12206,00201,00206,14271M7.337
11/06/20192,32%4,69207,19204,00203,65209,50234M5.660
10/06/20192,04%4,05202,50198,53196,50204,40236M5.934
07/06/20194,44%8,44198,45190,77190,53198,45193M5.023
06/06/2019-0,62%-1,18190,01194,00188,10194,00131M4.170
05/06/2019-1,71%-3,33191,19196,00188,03197,20245M4.263
04/06/2019-0,11%-0,22194,52198,00192,00198,99160M4.742
03/06/2019-0,64%-1,26194,74197,00193,51198,80164M4.955
31/05/20191,61%3,11196,00192,00191,65196,00165M5.095
30/05/20191,91%3,62192,89190,00189,62194,40175M4.502
29/05/20190,14%0,27189,27190,30187,11195,40272M7.523


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br