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
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
06/07/2020-0,01%-0,0171,9972,8171,6073,18590M30.833
03/07/20202,71%1,9072,0070,2069,3072,05505M25.803
02/07/2020-3,04%-2,2070,1072,7570,1073,25781M38.613
01/07/20200,91%0,6572,3071,9870,9072,50636M32.534
30/06/20201,76%1,2471,6569,8369,6472,90922M43.405
29/06/20201,53%1,0670,4170,1768,3570,41576M28.810
26/06/2020-0,49%-0,3469,3569,4968,6570,91573M28.681
25/06/2020-0,16%-0,1169,6969,9168,7470,70552M29.634
24/06/2020-0,64%-0,4569,8070,2068,2071,58744M40.648
23/06/2020-0,92%-0,6570,2571,5670,2572,09526M24.966
22/06/2020-0,70%-0,5070,9071,6270,1972,34667M35.174
19/06/20202,44%1,7071,4070,9870,4271,741.429M51.663
18/06/20203,74%2,5169,7067,1865,9270,921.358M69.640
17/06/20201,80%1,1967,1966,4165,9368,661.304M47.798
16/06/20200,23%0,1566,0066,6064,6067,471.032M55.658
15/06/20202,97%1,9065,8562,8462,2265,85949M49.376
12/06/2020-1,01%-0,6563,9562,8262,5165,001.089M67.933
10/06/20203,56%2,2264,6063,0061,1465,061.263M69.131
09/06/20200,00%0,0062,3861,1860,9063,69716M41.999
08/06/20204,93%2,9362,3860,0159,3063,281.135M62.849
05/06/2020-1,72%-1,0459,4562,0058,5262,091.162M63.734
04/06/2020-3,03%-1,8960,4961,6360,0162,15783M51.860
03/06/20200,94%0,5862,3862,8860,1863,481.205M72.237
02/06/2020-2,98%-1,9061,8064,6161,4164,981.175M70.018
01/06/2020-1,01%-0,6563,7064,0062,7564,66565M33.154
29/05/2020-1,38%-0,9064,3565,3064,0065,691.086M41.636
28/05/2020-3,13%-2,1165,2567,2564,5067,54899M52.509
27/05/20204,47%2,8867,3666,8664,7567,77942M53.377
26/05/20206,75%4,0864,4863,2063,1568,131.681M87.403
25/05/20204,77%2,7560,4059,2058,8861,00660M37.754
22/05/2020-1,10%-0,6457,6557,8957,1559,30647M38.389
21/05/20202,44%1,3958,2957,6057,0859,10619M41.886
20/05/2020-2,87%-1,6856,9059,0056,8859,50700M44.929
19/05/20205,08%2,8358,5855,9455,7059,25866M48.835
18/05/20201,12%0,6255,7556,4955,1056,69581M37.728
15/05/2020-0,67%-0,3755,1355,0054,3056,25484M33.764
14/05/20200,73%0,4055,5054,8053,8055,71733M42.904
13/05/20200,55%0,3055,1055,6054,4355,94679M44.892
12/05/2020-0,27%-0,1554,8055,5054,0657,00570M39.497
11/05/2020-1,06%-0,5954,9555,4454,5656,55470M35.099
08/05/2020-2,20%-1,2555,5457,9254,7557,92772M48.045
07/05/20202,97%1,6456,7956,5053,3958,201.304M78.118
06/05/20209,86%4,9555,1552,2252,0256,081.627M95.631
05/05/2020-2,41%-1,2450,2052,1550,1552,80666M36.145
04/05/20203,50%1,7451,4448,0047,3151,68657M45.463
30/04/2020-1,82%-0,9249,7049,8649,1151,55591M38.333
29/04/2020-2,28%-1,1850,6252,6050,1552,89861M58.473
28/04/20204,65%2,3051,8051,0050,1551,80739M50.354
27/04/20204,47%2,1249,5049,2348,0050,00858M54.656
24/04/2020-4,22%-2,0947,3848,3942,6849,151.224M90.772
23/04/2020-2,14%-1,0849,4751,8648,5852,50883M54.058
22/04/20204,27%2,0750,5549,5049,1052,181.138M81.010
20/04/20208,72%3,8948,4843,7243,2548,55940M57.008
17/04/2020-2,15%-0,9844,5946,6843,9046,89545M47.487
16/04/20203,92%1,7245,5744,6544,2046,00659M53.217
15/04/20202,21%0,9543,8542,1041,5044,32586M44.175
14/04/20202,36%0,9942,9042,9042,3443,40486M34.034
13/04/20200,62%0,2641,9141,0940,6742,10352M30.675
09/04/2020-0,74%-0,3141,6542,8241,2643,70548M41.629
08/04/20204,66%1,8741,9640,2739,4442,20654M44.282
07/04/20204,95%1,8940,0941,4440,0942,60814M53.427
06/04/20207,48%2,6638,2038,4037,2239,38624M50.957
03/04/2020-0,98%-0,3535,5435,3433,3335,65571M56.625
02/04/2020-4,24%-1,5935,8938,2235,1138,70757M63.797
01/04/2020-3,87%-1,5137,4837,4036,0739,13693M59.885
31/03/2020-6,27%-2,6138,9942,4838,8143,20999M68.269
30/03/20206,67%2,6041,6041,0039,8042,02782M48.239
27/03/2020-5,16%-2,1239,0038,6937,6540,74672M48.266
26/03/20202,80%1,1241,1240,6440,2644,40973M71.360
25/03/20209,05%3,3240,0036,9036,7243,351.293M89.425
24/03/202021,42%6,4736,6833,7233,7237,79738M62.759
23/03/2020-1,44%-0,4430,2132,5029,5632,93654M60.200
20/03/20200,33%0,1030,6532,8030,6536,07957M74.141
19/03/20206,04%1,7430,5527,5025,0031,37813M82.092
18/03/2020-19,00%-6,7628,8132,0226,4733,62907M75.658
17/03/20204,40%1,5035,5736,1232,8537,68975M74.978
16/03/2020-18,88%-7,9334,0735,0034,0739,91835M66.674
13/03/202023,53%8,0042,0042,5034,2142,761.188M90.299
12/03/2020-21,08%-9,0834,0036,0030,5738,83605M24.158
11/03/2020-8,32%-3,9143,0845,0039,9046,77867M65.655
10/03/202016,43%6,6346,9945,0042,2847,01912M63.312
09/03/2020-10,96%-4,9740,3639,0238,7842,36988M72.053
06/03/2020-5,15%-2,4645,3344,1343,0546,411.266M86.297
05/03/2020-8,88%-4,6647,7952,0046,6052,001.039M68.154
04/03/2020-0,76%-0,4052,4554,4051,8754,46599M39.013
03/03/20200,57%0,3052,8552,6851,6754,80777M53.448
02/03/20204,02%2,0352,5550,7049,8253,44837M56.056
28/02/20200,54%0,2750,5249,0047,2250,52962M69.687
27/02/2020-4,97%-2,6350,2552,0050,0253,40753M53.849
26/02/2020-6,32%-3,5752,8853,0651,7654,05710M52.171
21/02/2020-0,16%-0,0956,4555,6555,4057,82543M34.902
20/02/2020-2,28%-1,3256,5457,9355,8358,13631M37.056
19/02/2020-0,62%-0,3657,8658,3557,6158,90531M31.465
18/02/2020-1,07%-0,6358,2258,2557,5059,10557M34.150
17/02/20204,47%2,5258,8558,0057,1559,921.081M55.615
14/02/2020-1,26%-0,7256,3357,6056,0057,96521M28.997
13/02/20201,98%1,1157,0554,9254,1057,30774M38.084
12/02/20203,08%1,6755,9454,5354,2556,55587M37.578
11/02/20203,61%1,8954,2753,2051,7354,80510M30.389
10/02/2020-3,41%-1,8552,3854,0051,5455,53677M39.330
07/02/2020-2,87%-1,6054,2355,7053,5055,93532M33.026
06/02/2020-2,57%-1,4755,8358,0055,8058,15580M29.343
05/02/2020-0,62%-0,3657,3058,5057,0358,84498M26.930
04/02/20202,00%1,1357,6657,6057,1358,67476M30.177
03/02/20201,31%0,7356,5356,4855,6656,95347M24.025
31/01/2020-1,24%-0,7055,8055,6455,2057,15542M31.986
30/01/2020-1,38%-0,7956,5056,3755,0256,70619M35.731
29/01/20200,53%0,3057,2957,5156,6558,09572M31.086
28/01/2020--56,9954,0154,0156,99579M28.479


*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


© 2017-2020 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