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
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
28/05/20196,18%11,00189,00180,30180,13189,00386M7.237
27/05/20190,65%1,15178,00181,00178,00182,0088M2.793
24/05/2019-2,00%-3,60176,85182,49176,00183,52144M4.469
23/05/20190,11%0,20180,45177,70175,12182,29187M5.275
22/05/20190,47%0,84180,25181,00178,00184,19202M5.502
21/05/20193,71%6,41179,41175,88175,61181,69209M6.259
20/05/20192,48%4,18173,00169,98169,21175,20178M5.464
17/05/20191,09%1,82168,82165,07165,07172,82180M6.668
16/05/2019-3,47%-6,00167,00172,20166,77172,82301M11.916
15/05/2019-2,95%-5,25173,00176,24171,70176,24258M7.187
14/05/2019-0,98%-1,77178,25183,01178,00185,00184M5.162
13/05/2019-3,47%-6,48180,02184,50180,00185,25170M5.378
10/05/20190,32%0,60186,50187,03181,06188,72163M5.479
09/05/2019-3,93%-7,60185,90192,86185,90192,86203M5.751
08/05/20190,70%1,35193,50192,10192,10195,50176M4.568
07/05/2019-4,03%-8,06192,15201,50191,28202,31336M8.933
06/05/20192,02%3,96200,21195,00194,03200,96306M7.673
03/05/20192,89%5,51196,25191,00191,00199,00236M6.312
02/05/2019-0,27%-0,52190,74188,77187,90192,55258M6.839
30/04/20197,14%12,75191,26183,60183,00191,26402M10.802
29/04/2019-0,25%-0,44178,51179,00177,28180,0092M3.206
26/04/20192,26%3,95178,95176,00175,34179,95207M5.483
25/04/20191,47%2,54175,00171,02170,06175,00135M3.349
24/04/20190,85%1,46172,46170,67168,50172,98139M4.466
23/04/20192,27%3,80171,00168,01168,00171,4489M2.872
22/04/2019-2,11%-3,60167,20169,91166,11170,1473M2.775
18/04/20196,87%10,98170,80160,78160,35171,27231M6.197
17/04/2019-1,77%-2,88159,82163,56158,52164,74199M6.953
16/04/2019-0,49%-0,80162,70163,20161,60165,73122M4.263
15/04/2019-0,81%-1,33163,50166,00162,40166,88215M4.085
12/04/2019-0,70%-1,17164,83164,08162,30168,66138M4.943
11/04/2019-1,60%-2,70166,00168,40164,00168,40108M4.035
10/04/20191,44%2,39168,70167,00165,52168,70107M3.279
09/04/2019-0,26%-0,43166,31166,15163,50168,36176M6.204
08/04/2019-1,91%-3,25166,74169,70165,11170,20405M5.298
05/04/20190,59%0,99169,99169,12167,56170,72125M3.736
04/04/2019-0,04%-0,07169,00170,00167,53171,35121M3.369
03/04/20191,76%2,92169,07167,95166,81172,76215M7.001
02/04/2019-3,00%-5,14166,15172,00165,50172,47187M6.028
01/04/2019-0,90%-1,56171,29173,97171,29174,7487M3.034
29/03/20191,21%2,06172,85172,20171,00173,95124M3.664
28/03/20191,66%2,79170,79169,01165,17172,44236M8.908
27/03/2019-4,86%-8,59168,00175,00166,36175,00273M8.506
26/03/20192,01%3,48176,59174,90173,78176,59134M4.215


*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