Cotação atual, histórico e gráfico do papel: MGLU3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações MGLU3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/01/2021	2,05%	0,49	24,45	24,05	23,91	24,65	593M	54.539
15/01/2021	0,97%	0,23	23,96	23,42	23,35	24,11	777M	50.068
14/01/2021	-1,21%	-0,29	23,73	24,15	23,50	24,16	606M	45.903
13/01/2021	-0,74%	-0,18	24,02	24,20	23,55	24,20	612M	46.360
12/01/2021	3,02%	0,71	24,20	23,60	23,25	24,32	838M	75.854
11/01/2021	-1,47%	-0,35	23,49	23,50	23,33	23,85	627M	53.746
08/01/2021	2,94%	0,68	23,84	23,19	23,02	24,30	1.047M	84.039
07/01/2021	-1,19%	-0,28	23,16	23,64	22,95	23,85	981M	87.912
06/01/2021	-5,33%	-1,32	23,44	24,65	23,42	24,66	1.240M	91.714
05/01/2021	-1,75%	-0,44	24,76	25,10	24,34	25,18	629M	60.745
04/01/2021	1,00%	0,25	25,20	25,26	24,87	25,58	649M	54.383

30/12/2020	-1,31%	-0,33	24,95	25,37	24,95	25,66	484M	32.783
29/12/2020	0,12%	0,03	25,28	25,23	25,02	25,56	450M	40.029
28/12/2020	1,12%	0,28	25,25	24,78	24,40	25,33	575M	43.947
23/12/2020	-0,76%	-0,19	24,97	25,25	24,97	25,63	520M	42.960
22/12/2020	0,64%	0,16	25,16	25,29	24,85	25,42	635M	48.302
21/12/2020	1,96%	0,48	25,00	23,93	23,61	25,38	1.375M	89.972
18/12/2020	-0,08%	-0,02	24,52	24,48	24,10	24,63	756M	72.034
17/12/2020	-1,68%	-0,42	24,54	24,86	24,36	25,11	578M	46.599
16/12/2020	1,42%	0,35	24,96	24,50	24,17	24,97	1.020M	68.732
15/12/2020	2,33%	0,56	24,61	24,16	23,64	24,82	965M	58.183
14/12/2020	4,61%	1,06	24,05	23,00	22,87	24,22	1.024M	85.739
11/12/2020	-1,75%	-0,41	22,99	23,09	22,72	23,53	879M	71.819
10/12/2020	-2,42%	-0,58	23,40	24,10	23,17	24,16	789M	79.796
09/12/2020	-3,89%	-0,97	23,98	24,95	23,81	25,06	996M	73.335
08/12/2020	4,83%	1,15	24,95	23,73	23,61	24,95	1.032M	77.430
07/12/2020	0,59%	0,14	23,80	23,66	23,43	24,27	589M	53.970
04/12/2020	1,55%	0,36	23,66	23,42	23,17	23,85	536M	57.342
03/12/2020	1,08%	0,25	23,30	23,08	22,93	23,60	772M	72.563
02/12/2020	0,74%	0,17	23,05	22,88	22,75	23,17	588M	56.238
01/12/2020	-2,14%	-0,50	22,88	23,65	22,60	23,77	1.129M	17.710
30/11/2020	-3,35%	-0,81	23,38	24,20	23,22	24,69	1.592M	92.653
27/11/2020	-0,25%	-0,06	24,19	24,32	23,92	24,55	874M	55.439
26/11/2020	1,04%	0,25	24,25	23,90	23,82	24,30	559M	42.505
25/11/2020	1,27%	0,30	24,00	23,67	23,52	24,31	933M	7.676
24/11/2020	1,20%	0,28	23,70	23,37	22,90	23,97	1.344M	47.731
23/11/2020	-3,22%	-0,78	23,42	24,30	23,22	24,37	1.405M	18.365
20/11/2020	-1,79%	-0,44	24,20	24,94	24,01	24,95	954M	92.043
19/11/2020	0,41%	0,10	24,64	24,53	23,82	24,72	1.211M	17.791
18/11/2020	-0,77%	-0,19	24,54	24,70	24,07	24,73	768M	84.768
17/11/2020	-0,48%	-0,12	24,73	24,75	24,53	25,27	794M	75.534
16/11/2020	-1,00%	-0,25	24,85	25,30	24,27	25,39	1.019M	66
13/11/2020	-1,49%	-0,38	25,10	25,76	24,86	25,78	892M	80.716
12/11/2020	-0,39%	-0,10	25,48	25,53	24,91	25,95	861M	65.389
11/11/2020	1,43%	0,36	25,58	25,40	25,28	26,21	1.313M	9.250
10/11/2020	-4,65%	-1,23	25,22	26,01	25,18	27,12	2.050M	55.982
09/11/2020	-3,22%	-0,88	26,45	28,15	26,35	28,31	1.930M	39.024
06/11/2020	-0,44%	-0,12	27,33	27,00	26,51	27,36	900M	79.320
05/11/2020	4,81%	1,26	27,45	26,88	26,74	27,70	1.265M	92.884
04/11/2020	4,80%	1,20	26,19	25,40	25,37	26,63	1.343M	90.358
03/11/2020	1,46%	0,36	24,99	25,28	24,75	25,39	632M	61.044
30/10/2020	-2,88%	-0,73	24,63	25,15	24,16	25,30	768M	71.117
29/10/2020	2,96%	0,73	25,36	24,40	23,88	25,58	948M	85.342
28/10/2020	-3,22%	-0,82	24,63	24,80	24,40	25,24	892M	92.016
27/10/2020	-0,08%	-0,02	25,45	25,53	25,12	25,75	524M	46.253
26/10/2020	-1,74%	-0,45	25,47	25,80	25,11	26,10	657M	59.605
23/10/2020	-0,69%	-0,18	25,92	26,10	25,65	26,21	619M	66.194
22/10/2020	-0,46%	-0,12	26,10	26,35	26,00	26,40	603M	50.340
21/10/2020	0,69%	0,18	26,22	26,00	25,96	26,80	935M	90.034
20/10/2020	1,36%	0,35	26,04	25,80	25,65	26,14	721M	65.409
19/10/2020	-0,43%	-0,11	25,69	26,11	25,35	26,30	939M	81.815
16/10/2020	1,14%	0,29	25,80	25,76	25,16	26,05	837M	75.241
15/10/2020	-0,66%	-0,17	25,51	25,02	25,00	26,07	890M	96.438
14/10/2020	-75,31%	-78,32	25,68	26,50	25,04	27,25	2.168M	83.711
13/10/2020	5,96%	5,85	104,00	99,53	99,50	104,40	2.421M	89.675
09/10/2020	6,84%	6,28	98,15	91,90	91,60	98,15	2.212M	83.295
08/10/2020	3,29%	2,93	91,87	89,80	89,10	92,00	1.056M	42.999
07/10/2020	-0,40%	-0,36	88,94	89,70	88,90	90,77	932M	40.026
06/10/2020	-0,93%	-0,84	89,30	91,00	88,86	91,20	964M	41.925
05/10/2020	2,37%	2,09	90,14	88,98	88,26	90,70	1.078M	42.556
02/10/2020	-4,19%	-3,85	88,05	91,05	87,60	91,78	1.330M	54.083
01/10/2020	3,03%	2,70	91,90	89,34	89,21	91,90	1.036M	42.182
30/09/2020	1,97%	1,72	89,20	88,11	87,24	89,90	1.046M	45.337
29/09/2020	0,01%	0,01	87,48	87,54	86,56	88,85	842M	36.763
28/09/2020	-3,49%	-3,16	87,47	91,60	87,02	92,28	1.404M	60.464
25/09/2020	1,49%	1,33	90,63	88,41	87,50	91,10	959M	39.452
24/09/2020	3,26%	2,82	89,30	86,90	85,70	89,79	1.071M	48.513
23/09/2020	-3,36%	-3,01	86,48	89,49	86,21	89,97	952M	42.883
22/09/2020	0,89%	0,79	89,49	89,60	87,50	90,18	1.174M	50.954
21/09/2020	1,77%	1,54	88,70	85,23	84,33	89,15	1.325M	61.699
18/09/2020	0,07%	0,06	87,16	87,60	86,04	89,55	1.325M	53.171
17/09/2020	-2,32%	-2,07	87,10	88,59	86,66	89,30	1.084M	48.371
16/09/2020	-0,46%	-0,41	89,17	89,82	88,63	90,90	827M	34.623
15/09/2020	-0,80%	-0,72	89,58	91,41	89,08	92,44	1.025M	45.099
14/09/2020	3,12%	2,73	90,30	89,20	89,00	91,87	1.132M	47.096
11/09/2020	-0,77%	-0,68	87,57	89,36	87,12	90,40	1.065M	51.251
10/09/2020	-3,23%	-2,95	88,25	91,38	87,00	93,69	1.501M	62.919
09/09/2020	4,00%	3,51	91,20	89,03	89,03	91,43	1.035M	47.092
08/09/2020	-1,22%	-1,08	87,69	87,05	85,50	89,51	998M	46.221
04/09/2020	0,31%	0,27	88,77	89,45	83,47	90,44	1.964M	91.410
03/09/2020	-5,36%	-5,01	88,50	93,81	87,20	94,30	1.904M	89.231
02/09/2020	-1,91%	-1,82	93,51	95,90	93,00	96,42	962M	43.035
01/09/2020	2,26%	2,11	95,33	94,20	93,67	96,25	840M	36.151
31/08/2020	-1,44%	-1,36	93,22	94,51	92,36	94,52	1.048M	36.245
28/08/2020	2,83%	2,60	94,58	92,50	91,90	94,58	925M	39.060
27/08/2020	2,03%	1,83	91,98	90,42	90,42	92,12	1.126M	45.697
26/08/2020	2,44%	2,15	90,15	88,11	87,96	91,50	1.559M	67.389
25/08/2020	1,06%	0,92	88,00	87,90	87,41	88,71	651M	33.216
24/08/2020	-0,31%	-0,27	87,08	88,18	86,61	89,08	687M	32.272
21/08/2020	0,00%	0,00	87,35	86,96	86,40	88,70	721M	36.532
20/08/2020	-2,62%	-2,35	87,35	88,16	86,15	88,27	1.196M	53.736
19/08/2020	0,22%	0,20	89,70	89,01	88,22	90,23	1.221M	49.753
18/08/2020	9,61%	7,85	89,50	85,50	84,01	89,80	2.788M	4.504
17/08/2020	-0,13%	-0,11	81,65	82,50	79,39	83,47	1.201M	55.461
14/08/2020	1,63%	1,31	81,76	80,61	80,20	82,43	865M	45.061
13/08/2020	0,49%	0,39	80,45	80,60	79,46	84,00	1.297M	62.981
12/08/2020	-1,15%	-0,93	80,06	81,31	79,20	82,13	883M	46.106
11/08/2020	-1,15%	-0,94	80,99	82,70	80,23	82,99	867M	48.017
10/08/2020	-4,34%	-3,72	81,93	86,18	81,12	86,30	1.268M	58.500
07/08/2020	-0,30%	-0,26	85,65	85,20	84,34	87,50	1.001M	48.556
06/08/2020	3,51%	2,91	85,91	84,00	83,50	86,19	939M	46.110
05/08/2020	0,61%	0,50	83,00	83,30	82,90	84,43	634M	30.947
04/08/2020	-0,08%	-0,07	82,50	81,45	80,82	83,20	646M	33.772
03/08/2020	2,30%	1,86	82,57	81,21	79,76	82,80	773M	39.885
31/07/2020	-3,10%	-2,58	80,71	84,20	80,00	84,75	930M	44.178
30/07/2020	3,84%	3,08	83,29	79,20	79,07	83,45	942M	44.695
29/07/2020	-0,24%	-0,19	80,21	80,97	79,52	81,42	509M	26.850
28/07/2020	1,32%	1,05	80,40	79,32	78,52	81,10	601M	31.209
27/07/2020	-0,40%	-0,32	79,35	80,65	78,50	81,95	815M	43.178
24/07/2020	-0,91%	-0,73	79,67	79,88	77,21	79,90	1.074M	62.882
23/07/2020	-5,02%	-4,25	80,40	85,08	78,50	85,40	1.043M	53.810
22/07/2020	0,42%	0,35	84,65	84,00	82,16	86,06	914M	46.286
21/07/2020	-3,10%	-2,70	84,30	88,71	83,72	89,50	1.309M	63.363
20/07/2020	6,10%	5,00	87,00	82,36	82,11	87,16	929M	43.059
17/07/2020	2,27%	1,82	82,00	80,50	80,48	82,22	901M	35.323
16/07/2020	-1,62%	-1,32	80,18	81,10	79,14	81,80	898M	39.831
15/07/2020	1,24%	1,00	81,50	81,30	80,87	81,90	1.040M	39.260
14/07/2020	0,00%	0,00	80,50	80,75	79,44	82,35	1.142M	52.701
13/07/2020	0,40%	0,32	80,50	80,61	80,21	82,20	905M	39.849
10/07/2020	0,98%	0,78	80,18	79,29	78,95	81,00	1.040M	41.504
09/07/2020	3,52%	2,70	79,40	77,00	76,24	79,58	911M	41.311
08/07/2020	2,65%	1,98	76,70	75,25	74,82	76,70	887M	41.702
07/07/2020	3,79%	2,73	74,72	71,90	71,07	74,79	914M	40.188
06/07/2020	-	-	71,99	72,81	71,60	73,18	590M	30.833

Date,Open,High,Low,Close,Volume
18-Jan-21,24.05,24.65,23.91,24.45,592662138
15-Jan-21,23.42,24.11,23.35,23.96,776683024
14-Jan-21,24.15,24.16,23.50,23.73,605949975
13-Jan-21,24.20,24.20,23.55,24.02,612087035
12-Jan-21,23.60,24.32,23.25,24.20,838335878
11-Jan-21,23.50,23.85,23.33,23.49,626844958
08-Jan-21,23.19,24.30,23.02,23.84,1046737076
07-Jan-21,23.64,23.85,22.95,23.16,981310617
06-Jan-21,24.65,24.66,23.42,23.44,1239554598
05-Jan-21,25.10,25.18,24.34,24.76,629236845
04-Jan-21,25.26,25.58,24.87,25.20,648542500
30-Dec-20,25.37,25.66,24.95,24.95,484317368
29-Dec-20,25.23,25.56,25.02,25.28,450114769
28-Dec-20,24.78,25.33,24.40,25.25,574982762
23-Dec-20,25.25,25.63,24.97,24.97,519517328
22-Dec-20,25.29,25.42,24.85,25.16,635194504
21-Dec-20,23.93,25.38,23.61,25.00,1375377037
18-Dec-20,24.48,24.63,24.10,24.52,755693843
17-Dec-20,24.86,25.11,24.36,24.54,577767619
16-Dec-20,24.50,24.97,24.17,24.96,1019621891
15-Dec-20,24.16,24.82,23.64,24.61,965049098
14-Dec-20,23.00,24.22,22.87,24.05,1023632403
11-Dec-20,23.09,23.53,22.72,22.99,879006071
10-Dec-20,24.10,24.16,23.17,23.40,789377783
09-Dec-20,24.95,25.06,23.81,23.98,995565908
08-Dec-20,23.73,24.95,23.61,24.95,1031635256
07-Dec-20,23.66,24.27,23.43,23.80,588564616
04-Dec-20,23.42,23.85,23.17,23.66,536356387
03-Dec-20,23.08,23.60,22.93,23.30,771545720
02-Dec-20,22.88,23.17,22.75,23.05,587549475
01-Dec-20,23.65,23.77,22.60,22.88,1129000405
30-Nov-20,24.20,24.69,23.22,23.38,1591525976
27-Nov-20,24.32,24.55,23.92,24.19,873557848
26-Nov-20,23.90,24.30,23.82,24.25,559021850
25-Nov-20,23.67,24.31,23.52,24.00,932701511
24-Nov-20,23.37,23.97,22.90,23.70,1343832026
23-Nov-20,24.30,24.37,23.22,23.42,1405220825
20-Nov-20,24.94,24.95,24.01,24.20,953763278
19-Nov-20,24.53,24.72,23.82,24.64,1210603839
18-Nov-20,24.70,24.73,24.07,24.54,767952361
17-Nov-20,24.75,25.27,24.53,24.73,793749740
16-Nov-20,25.30,25.39,24.27,24.85,1018863511
13-Nov-20,25.76,25.78,24.86,25.10,892181529
12-Nov-20,25.53,25.95,24.91,25.48,860962653
11-Nov-20,25.40,26.21,25.28,25.58,1313464699
10-Nov-20,26.01,27.12,25.18,25.22,2050457518
09-Nov-20,28.15,28.31,26.35,26.45,1930140508
06-Nov-20,27.00,27.36,26.51,27.33,900212742
05-Nov-20,26.88,27.70,26.74,27.45,1264759181
04-Nov-20,25.40,26.63,25.37,26.19,1342609265
03-Nov-20,25.28,25.39,24.75,24.99,631808381
30-Oct-20,25.15,25.30,24.16,24.63,768098256
29-Oct-20,24.40,25.58,23.88,25.36,948492059
28-Oct-20,24.80,25.24,24.40,24.63,891618510
27-Oct-20,25.53,25.75,25.12,25.45,524443366
26-Oct-20,25.80,26.10,25.11,25.47,657355757
23-Oct-20,26.10,26.21,25.65,25.92,619211414
22-Oct-20,26.35,26.40,26.00,26.10,603180803
21-Oct-20,26.00,26.80,25.96,26.22,935290038
20-Oct-20,25.80,26.14,25.65,26.04,721352114
19-Oct-20,26.11,26.30,25.35,25.69,939412164
16-Oct-20,25.76,26.05,25.16,25.80,837347136
15-Oct-20,25.02,26.07,25.00,25.51,890485762
14-Oct-20,26.50,27.25,25.04,25.68,2167624611
13-Oct-20,99.53,104.40,99.50,104.00,2421485388
09-Oct-20,91.90,98.15,91.60,98.15,2212304197
08-Oct-20,89.80,92.00,89.10,91.87,1055504999
07-Oct-20,89.70,90.77,88.90,88.94,931881153
06-Oct-20,91.00,91.20,88.86,89.30,963944531
05-Oct-20,88.98,90.70,88.26,90.14,1077703116
02-Oct-20,91.05,91.78,87.60,88.05,1329855300
01-Oct-20,89.34,91.90,89.21,91.90,1036039811
30-Sep-20,88.11,89.90,87.24,89.20,1045948218
29-Sep-20,87.54,88.85,86.56,87.48,842359641
28-Sep-20,91.60,92.28,87.02,87.47,1404284138
25-Sep-20,88.41,91.10,87.50,90.63,959010291
24-Sep-20,86.90,89.79,85.70,89.30,1071295218
23-Sep-20,89.49,89.97,86.21,86.48,951998776
22-Sep-20,89.60,90.18,87.50,89.49,1174060707
21-Sep-20,85.23,89.15,84.33,88.70,1324987770
18-Sep-20,87.60,89.55,86.04,87.16,1324969313
17-Sep-20,88.59,89.30,86.66,87.10,1083977001
16-Sep-20,89.82,90.90,88.63,89.17,827461410
15-Sep-20,91.41,92.44,89.08,89.58,1024639276
14-Sep-20,89.20,91.87,89.00,90.30,1131753224
11-Sep-20,89.36,90.40,87.12,87.57,1064717533
10-Sep-20,91.38,93.69,87.00,88.25,1500650384
09-Sep-20,89.03,91.43,89.03,91.20,1034535684
08-Sep-20,87.05,89.51,85.50,87.69,997658085
04-Sep-20,89.45,90.44,83.47,88.77,1964011564
03-Sep-20,93.81,94.30,87.20,88.50,1904497850
02-Sep-20,95.90,96.42,93.00,93.51,962420449
01-Sep-20,94.20,96.25,93.67,95.33,840309881
31-Aug-20,94.51,94.52,92.36,93.22,1047655552
28-Aug-20,92.50,94.58,91.90,94.58,925091721
27-Aug-20,90.42,92.12,90.42,91.98,1126117564
26-Aug-20,88.11,91.50,87.96,90.15,1558974894
25-Aug-20,87.90,88.71,87.41,88.00,651214999
24-Aug-20,88.18,89.08,86.61,87.08,687250587
21-Aug-20,86.96,88.70,86.40,87.35,720777024
20-Aug-20,88.16,88.27,86.15,87.35,1195716912
19-Aug-20,89.01,90.23,88.22,89.70,1221001090
18-Aug-20,85.50,89.80,84.01,89.50,2788252355
17-Aug-20,82.50,83.47,79.39,81.65,1200570806
14-Aug-20,80.61,82.43,80.20,81.76,865339014
13-Aug-20,80.60,84.00,79.46,80.45,1296940666
12-Aug-20,81.31,82.13,79.20,80.06,883260318
11-Aug-20,82.70,82.99,80.23,80.99,866581921
10-Aug-20,86.18,86.30,81.12,81.93,1267822322
07-Aug-20,85.20,87.50,84.34,85.65,1000872391
06-Aug-20,84.00,86.19,83.50,85.91,939242414
05-Aug-20,83.30,84.43,82.90,83.00,633914319
04-Aug-20,81.45,83.20,80.82,82.50,646252744
03-Aug-20,81.21,82.80,79.76,82.57,772964096
31-Jul-20,84.20,84.75,80.00,80.71,929564285
30-Jul-20,79.20,83.45,79.07,83.29,942201552
29-Jul-20,80.97,81.42,79.52,80.21,509281975
28-Jul-20,79.32,81.10,78.52,80.40,600637067
27-Jul-20,80.65,81.95,78.50,79.35,815412563
24-Jul-20,79.88,79.90,77.21,79.67,1073641706
23-Jul-20,85.08,85.40,78.50,80.40,1043298050
22-Jul-20,84.00,86.06,82.16,84.65,913559094
21-Jul-20,88.71,89.50,83.72,84.30,1308577625
20-Jul-20,82.36,87.16,82.11,87.00,929486826
17-Jul-20,80.50,82.22,80.48,82.00,901073523
16-Jul-20,81.10,81.80,79.14,80.18,897519735
15-Jul-20,81.30,81.90,80.87,81.50,1039578208
14-Jul-20,80.75,82.35,79.44,80.50,1141762840
13-Jul-20,80.61,82.20,80.21,80.50,904500834
10-Jul-20,79.29,81.00,78.95,80.18,1040376466
09-Jul-20,77.00,79.58,76.24,79.40,910724158
08-Jul-20,75.25,76.70,74.82,76.70,887443293
07-Jul-20,71.90,74.79,71.07,74.72,914311934
06-Jul-20,72.81,73.18,71.60,71.99,589520768

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MGLU3

cotações, gráficos e mais...