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
11/06/2021	0,49%	0,10	20,38	20,28	19,99	20,48	230M	22.354
10/06/2021	0,05%	0,01	20,28	20,34	19,93	20,39	295M	33.292
09/06/2021	-3,71%	-0,78	20,27	21,05	20,22	21,09	549M	44.963
08/06/2021	1,20%	0,25	21,05	21,09	20,85	21,43	742M	56.077
07/06/2021	-0,24%	-0,05	20,80	20,94	20,57	20,99	282M	25.987
04/06/2021	1,71%	0,35	20,85	20,61	20,51	21,05	373M	39.040
02/06/2021	0,74%	0,15	20,50	20,41	20,25	21,26	565M	48.490
01/06/2021	0,94%	0,19	20,35	20,26	20,21	20,65	367M	38.510
31/05/2021	-0,44%	-0,09	20,16	20,26	19,98	20,40	252M	23.885
28/05/2021	3,37%	0,66	20,25	19,70	19,62	20,42	391M	37.977
27/05/2021	-0,41%	-0,08	19,59	19,74	19,47	19,84	448M	28.140

26/05/2021	-1,75%	-0,35	19,67	20,36	19,65	20,39	389M	28.902
25/05/2021	0,10%	0,02	20,02	20,20	20,02	20,66	685M	63.923
24/05/2021	7,93%	1,47	20,00	18,55	18,51	20,06	861M	70.029
21/05/2021	-1,12%	-0,21	18,53	18,75	18,25	18,78	422M	35.833
20/05/2021	0,32%	0,06	18,74	18,68	18,60	18,88	208M	21.337
19/05/2021	-1,53%	-0,29	18,68	18,76	18,54	19,12	317M	45.133
18/05/2021	0,58%	0,11	18,97	18,83	18,77	19,41	346M	28.530
17/05/2021	-1,51%	-0,29	18,86	19,12	18,73	19,22	298M	31.458
14/05/2021	0,10%	0,02	19,15	19,60	18,97	19,74	519M	58.998
13/05/2021	2,90%	0,54	19,13	18,81	18,73	19,25	378M	36.518
12/05/2021	-3,78%	-0,73	18,59	19,00	18,50	19,15	411M	47.471
11/05/2021	0,62%	0,12	19,32	19,00	18,66	19,39	508M	48.249
10/05/2021	-3,47%	-0,69	19,20	19,89	19,05	19,98	428M	45.742
07/05/2021	2,21%	0,43	19,89	19,58	19,33	19,90	463M	42.347
06/05/2021	-2,21%	-0,44	19,46	19,85	19,30	19,95	529M	44.118
05/05/2021	0,76%	0,15	19,90	19,85	19,68	20,09	299M	33.245
04/05/2021	-2,13%	-0,43	19,75	20,18	19,64	20,23	387M	36.779
03/05/2021	0,75%	0,15	20,18	20,11	19,90	20,25	358M	34.653
30/04/2021	-1,14%	-0,23	20,03	20,10	19,87	20,39	592M	38.976
29/04/2021	-1,89%	-0,39	20,26	20,63	19,91	20,67	699M	65.046
28/04/2021	-1,43%	-0,30	20,65	20,94	20,58	21,10	593M	36.561
27/04/2021	-3,50%	-0,76	20,95	21,60	20,93	21,65	338M	38.496
26/04/2021	-0,09%	-0,02	21,71	21,61	21,50	21,81	425M	36.462
23/04/2021	2,74%	0,58	21,73	21,26	21,13	21,73	557M	50.009
22/04/2021	-2,08%	-0,45	21,15	21,71	21,11	21,85	485M	41.091
20/04/2021	-0,23%	-0,05	21,60	21,64	21,42	21,80	443M	30.918
19/04/2021	-1,23%	-0,27	21,65	21,91	21,54	22,15	482M	35.912
16/04/2021	-1,26%	-0,28	21,92	22,19	21,76	22,25	436M	38.403
15/04/2021	0,36%	0,08	22,20	22,22	22,10	22,52	411M	41.446
14/04/2021	-0,36%	-0,08	22,12	22,35	21,87	22,35	535M	39.321
13/04/2021	2,54%	0,55	22,20	21,72	21,48	22,29	638M	51.711
12/04/2021	-0,09%	-0,02	21,65	21,78	21,61	21,93	452M	31.867
09/04/2021	-0,82%	-0,18	21,67	21,65	21,60	22,02	778M	51.528
08/04/2021	8,28%	1,67	21,85	20,23	20,21	21,90	1.203M	92.758
07/04/2021	-2,04%	-0,42	20,18	20,50	20,03	20,53	513M	51.487
06/04/2021	0,88%	0,18	20,60	20,34	20,06	20,72	542M	53.268
05/04/2021	-0,10%	-0,02	20,42	20,60	19,93	20,73	552M	58.696
01/04/2021	0,99%	0,20	20,44	20,28	20,05	21,02	888M	61.822
31/03/2021	0,90%	0,18	20,24	20,16	19,67	20,46	732M	60.689
30/03/2021	2,09%	0,41	20,06	19,49	19,42	20,32	722M	58.984
29/03/2021	-1,65%	-0,33	19,65	19,93	19,40	20,05	814M	67.731
26/03/2021	-1,58%	-0,32	19,98	20,40	19,70	20,70	1.016M	84.400
25/03/2021	-0,34%	-0,07	20,30	20,05	19,97	20,97	1.001M	77.029
24/03/2021	-5,30%	-1,14	20,37	21,48	20,21	21,51	1.240M	86.938
23/03/2021	-1,83%	-0,40	21,51	21,80	21,35	22,03	671M	53.290
22/03/2021	-1,70%	-0,38	21,91	22,40	21,45	22,73	1.014M	79.686
19/03/2021	0,04%	0,01	22,29	22,48	22,03	22,65	1.420M	78.294
18/03/2021	-6,93%	-1,66	22,28	23,76	22,07	23,85	1.243M	83.185
17/03/2021	-0,87%	-0,21	23,94	23,86	23,41	24,05	889M	79.988
16/03/2021	1,81%	0,43	24,15	23,82	23,60	24,39	916M	79.811
15/03/2021	-3,46%	-0,85	23,72	24,35	23,55	24,76	1.860M	75.211
12/03/2021	-0,93%	-0,23	24,57	24,60	24,27	24,90	601M	51.587
11/03/2021	-0,40%	-0,10	24,80	25,07	24,46	25,08	757M	66.811
10/03/2021	6,46%	1,51	24,90	23,75	23,47	25,09	1.024M	92.919
09/03/2021	1,26%	0,29	23,39	23,55	23,31	23,97	1.744M	89.900
08/03/2021	-8,08%	-2,03	23,10	24,69	23,10	24,77	1.974M	32.611
05/03/2021	-1,22%	-0,31	25,13	25,19	24,56	25,34	1.149M	83.340
04/03/2021	1,27%	0,32	25,44	25,11	24,88	25,70	1.026M	69.412
03/03/2021	3,50%	0,85	25,12	24,53	23,50	25,28	1.146M	67.514
02/03/2021	-1,14%	-0,28	24,27	24,29	23,59	24,60	853M	66.189
01/03/2021	1,53%	0,37	24,55	24,56	24,17	25,00	545M	48.896
26/02/2021	0,50%	0,12	24,18	24,08	23,98	24,96	1.113M	81.578
25/02/2021	-2,35%	-0,58	24,06	24,59	23,81	25,02	1.410M	66.099
24/02/2021	-0,88%	-0,22	24,64	24,93	24,20	25,10	916M	55.780
23/02/2021	2,52%	0,61	24,86	24,30	23,85	25,08	1.072M	63.478
22/02/2021	-2,77%	-0,69	24,25	24,23	23,66	24,52	999M	82.461
19/02/2021	-0,40%	-0,10	24,94	24,92	24,19	25,39	958M	84.798
18/02/2021	-1,80%	-0,46	25,04	25,50	24,80	25,59	566M	49.066
17/02/2021	-1,58%	-0,41	25,50	25,72	25,46	26,21	639M	38.979
12/02/2021	1,01%	0,26	25,91	25,52	25,35	25,98	389M	32.095
11/02/2021	1,38%	0,35	25,65	25,50	25,41	25,95	529M	38.460
10/02/2021	-3,58%	-0,94	25,30	26,10	25,11	26,12	1.018M	77.246
09/02/2021	0,31%	0,08	26,24	26,16	25,90	26,45	506M	39.681
08/02/2021	1,20%	0,31	26,16	25,85	25,52	26,40	673M	60.698
05/02/2021	2,13%	0,54	25,85	25,38	25,38	26,09	643M	52.144
04/02/2021	-1,33%	-0,34	25,31	25,64	25,16	26,20	504M	40.740
03/02/2021	1,38%	0,35	25,65	25,44	25,04	25,77	533M	43.806
02/02/2021	1,48%	0,37	25,30	25,30	25,20	25,73	702M	62.359
01/02/2021	-1,35%	-0,34	24,93	25,68	24,75	25,74	734M	60.684
29/01/2021	-3,51%	-0,92	25,27	25,74	25,03	26,08	922M	55.752
28/01/2021	1,55%	0,40	26,19	25,87	25,39	26,50	854M	54.954
27/01/2021	0,16%	0,04	25,79	25,72	25,35	26,39	1.160M	71.842
26/01/2021	-0,92%	-0,24	25,75	26,25	25,67	27,07	1.174M	86.774
22/01/2021	1,96%	0,50	25,99	25,13	25,10	26,30	1.113M	78.978
21/01/2021	0,28%	0,07	25,49	25,40	24,85	25,65	838M	68.434
20/01/2021	5,56%	1,34	25,42	24,18	24,12	25,53	1.208M	81.386
19/01/2021	-1,51%	-0,37	24,08	24,54	23,82	24,95	509M	43.681
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	-	-	23,70	23,37	22,90	23,97	1.344M	47.731

Date,Open,High,Low,Close,Volume
11-Jun-21,20.28,20.48,19.99,20.38,229652743
10-Jun-21,20.34,20.39,19.93,20.28,295435138
09-Jun-21,21.05,21.09,20.22,20.27,548801328
08-Jun-21,21.09,21.43,20.85,21.05,741945076
07-Jun-21,20.94,20.99,20.57,20.80,282319120
04-Jun-21,20.61,21.05,20.51,20.85,372750691
02-Jun-21,20.41,21.26,20.25,20.50,565332757
01-Jun-21,20.26,20.65,20.21,20.35,367498695
31-May-21,20.26,20.40,19.98,20.16,251962058
28-May-21,19.70,20.42,19.62,20.25,390612731
27-May-21,19.74,19.84,19.47,19.59,447845585
26-May-21,20.36,20.39,19.65,19.67,389267449
25-May-21,20.20,20.66,20.02,20.02,684809170
24-May-21,18.55,20.06,18.51,20.00,861182763
21-May-21,18.75,18.78,18.25,18.53,421779324
20-May-21,18.68,18.88,18.60,18.74,208155889
19-May-21,18.76,19.12,18.54,18.68,316934210
18-May-21,18.83,19.41,18.77,18.97,346036100
17-May-21,19.12,19.22,18.73,18.86,298123660
14-May-21,19.60,19.74,18.97,19.15,519424332
13-May-21,18.81,19.25,18.73,19.13,377923040
12-May-21,19.00,19.15,18.50,18.59,411166351
11-May-21,19.00,19.39,18.66,19.32,507718456
10-May-21,19.89,19.98,19.05,19.20,428306901
07-May-21,19.58,19.90,19.33,19.89,462988317
06-May-21,19.85,19.95,19.30,19.46,528834649
05-May-21,19.85,20.09,19.68,19.90,299298106
04-May-21,20.18,20.23,19.64,19.75,386673330
03-May-21,20.11,20.25,19.90,20.18,357554259
30-Apr-21,20.10,20.39,19.87,20.03,592106819
29-Apr-21,20.63,20.67,19.91,20.26,699095289
28-Apr-21,20.94,21.10,20.58,20.65,593300873
27-Apr-21,21.60,21.65,20.93,20.95,337705118
26-Apr-21,21.61,21.81,21.50,21.71,425022466
23-Apr-21,21.26,21.73,21.13,21.73,556832614
22-Apr-21,21.71,21.85,21.11,21.15,485385108
20-Apr-21,21.64,21.80,21.42,21.60,442752314
19-Apr-21,21.91,22.15,21.54,21.65,481961860
16-Apr-21,22.19,22.25,21.76,21.92,436381780
15-Apr-21,22.22,22.52,22.10,22.20,410784148
14-Apr-21,22.35,22.35,21.87,22.12,535228767
13-Apr-21,21.72,22.29,21.48,22.20,638022732
12-Apr-21,21.78,21.93,21.61,21.65,452194050
09-Apr-21,21.65,22.02,21.60,21.67,778063890
08-Apr-21,20.23,21.90,20.21,21.85,1202605131
07-Apr-21,20.50,20.53,20.03,20.18,512526215
06-Apr-21,20.34,20.72,20.06,20.60,542124073
05-Apr-21,20.60,20.73,19.93,20.42,552448003
01-Apr-21,20.28,21.02,20.05,20.44,888257694
31-Mar-21,20.16,20.46,19.67,20.24,731972643
30-Mar-21,19.49,20.32,19.42,20.06,721899382
29-Mar-21,19.93,20.05,19.40,19.65,814332237
26-Mar-21,20.40,20.70,19.70,19.98,1016048049
25-Mar-21,20.05,20.97,19.97,20.30,1001219494
24-Mar-21,21.48,21.51,20.21,20.37,1239913509
23-Mar-21,21.80,22.03,21.35,21.51,670508897
22-Mar-21,22.40,22.73,21.45,21.91,1014454725
19-Mar-21,22.48,22.65,22.03,22.29,1420086305
18-Mar-21,23.76,23.85,22.07,22.28,1243408242
17-Mar-21,23.86,24.05,23.41,23.94,889460421
16-Mar-21,23.82,24.39,23.60,24.15,916262212
15-Mar-21,24.35,24.76,23.55,23.72,1859855174
12-Mar-21,24.60,24.90,24.27,24.57,601377905
11-Mar-21,25.07,25.08,24.46,24.80,756811060
10-Mar-21,23.75,25.09,23.47,24.90,1023688158
09-Mar-21,23.55,23.97,23.31,23.39,1744096399
08-Mar-21,24.69,24.77,23.10,23.10,1973874040
05-Mar-21,25.19,25.34,24.56,25.13,1149069299
04-Mar-21,25.11,25.70,24.88,25.44,1026217419
03-Mar-21,24.53,25.28,23.50,25.12,1145553298
02-Mar-21,24.29,24.60,23.59,24.27,852986732
01-Mar-21,24.56,25.00,24.17,24.55,545373869
26-Feb-21,24.08,24.96,23.98,24.18,1113043027
25-Feb-21,24.59,25.02,23.81,24.06,1410344828
24-Feb-21,24.93,25.10,24.20,24.64,915605020
23-Feb-21,24.30,25.08,23.85,24.86,1071916105
22-Feb-21,24.23,24.52,23.66,24.25,998682935
19-Feb-21,24.92,25.39,24.19,24.94,957822443
18-Feb-21,25.50,25.59,24.80,25.04,566425637
17-Feb-21,25.72,26.21,25.46,25.50,638869876
12-Feb-21,25.52,25.98,25.35,25.91,389263058
11-Feb-21,25.50,25.95,25.41,25.65,528977498
10-Feb-21,26.10,26.12,25.11,25.30,1017678341
09-Feb-21,26.16,26.45,25.90,26.24,505605858
08-Feb-21,25.85,26.40,25.52,26.16,673214762
05-Feb-21,25.38,26.09,25.38,25.85,642741505
04-Feb-21,25.64,26.20,25.16,25.31,503549831
03-Feb-21,25.44,25.77,25.04,25.65,533295103
02-Feb-21,25.30,25.73,25.20,25.30,701814266
01-Feb-21,25.68,25.74,24.75,24.93,734393101
29-Jan-21,25.74,26.08,25.03,25.27,922489388
28-Jan-21,25.87,26.50,25.39,26.19,853909489
27-Jan-21,25.72,26.39,25.35,25.79,1160207412
26-Jan-21,26.25,27.07,25.67,25.75,1173889106
22-Jan-21,25.13,26.30,25.10,25.99,1113457498
21-Jan-21,25.40,25.65,24.85,25.49,837680575
20-Jan-21,24.18,25.53,24.12,25.42,1207766881
19-Jan-21,24.54,24.95,23.82,24.08,509287728
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

*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
moedas e criptomoedas
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...