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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
25/03/2019-0,11%-0,19173,11173,75170,57176,40179M6.436
22/03/2019-4,91%-8,95173,30179,90172,72181,89244M7.188
21/03/20190,34%0,62182,25180,55179,00182,25178M5.311
20/03/20190,51%0,93181,63180,71179,16182,30131M3.106
19/03/20190,16%0,28180,70179,75179,31182,79123M3.898
18/03/20191,82%3,23180,42177,00176,15181,46241M3.955
15/03/20190,39%0,69177,19178,00175,51178,50140M3.530
14/03/2019-0,44%-0,78176,50176,95175,57178,5775M2.252
13/03/2019-0,88%-1,57177,28178,25175,60179,57127M3.932
12/03/2019-2,04%-3,72178,85181,00177,94181,51127M3.645
11/03/20190,97%1,75182,57180,75178,25183,84221M5.955
08/03/20192,07%3,67180,82175,90173,80183,38306M8.327
07/03/20193,23%5,54177,15171,49170,50177,99219M5.821
06/03/2019-2,06%-3,61171,61175,15171,14175,3584M3.066
01/03/20191,01%1,76175,22174,89173,21179,00157M6.105
28/02/2019-1,44%-2,54173,46175,90170,07176,98174M6.428
27/02/2019-1,40%-2,50176,00178,50174,81179,58141M5.034
26/02/20192,76%4,80178,50173,01171,20179,87186M6.448
25/02/2019-2,36%-4,20173,70178,76173,70179,90228M8.162
22/02/201910,43%16,80177,90170,01165,93181,16665M19.969
21/02/2019-0,86%-1,40161,10164,13159,57164,50205M7.211
20/02/2019-4,22%-7,16162,50171,88162,25171,88250M9.484
19/02/20190,66%1,12169,66168,00167,61171,98161M6.068
18/02/20192,79%4,57168,54163,88162,50168,5478M2.633
15/02/2019-3,94%-6,72163,97169,50163,97169,99163M5.465
14/02/20195,82%9,39170,69162,50160,02170,99174M5.633
13/02/2019-2,12%-3,50161,30165,57158,21166,00195M7.497
12/02/2019-0,32%-0,53164,80167,01163,30168,19169M5.299
11/02/2019-2,75%-4,67165,33169,96164,51169,98113M4.213
08/02/20191,92%3,20170,00168,00164,56170,00115M3.849
07/02/2019-1,71%-2,90166,80170,61166,80175,40201M6.027
06/02/2019-3,30%-5,80169,70174,48168,50174,50138M4.620
05/02/2019-0,89%-1,57175,50176,89174,80177,3679M2.630
04/02/2019-0,97%-1,73177,07177,50174,51178,1596M3.583
01/02/2019-0,15%-0,27178,80179,00176,12180,48115M4.054
31/01/20191,66%2,92179,07177,50173,68180,98171M5.269
30/01/2019-1,09%-1,95176,15180,00173,13182,00242M6.409
29/01/20196,40%10,72178,10168,10168,01179,70282M9.465
28/01/2019-0,06%-0,10167,38165,99164,01168,50131M4.832
24/01/2019-1,25%-2,12167,48170,52165,15171,30189M6.844
23/01/20194,66%7,55169,60163,99162,81170,16198M6.052
22/01/2019-2,96%-4,95162,05163,15160,65166,95333M9.991
21/01/2019-4,13%-7,20167,00173,99167,00174,22211M6.336
18/01/2019-0,16%-0,28174,20175,50173,50176,85123M4.496
17/01/2019-0,30%-0,52174,48174,05172,75176,22156M6.092
16/01/2019-1,11%-1,97175,00177,10173,18178,00194M7.443
15/01/2019-1,13%-2,03176,97180,00175,58180,90183M5.295
14/01/20190,79%1,40179,00177,91176,00179,69191M3.775
11/01/2019-1,80%-3,25177,60181,00177,51181,54211M5.157
10/01/20190,97%1,74180,85179,01177,80181,10137M5.160
09/01/2019-0,33%-0,60179,11181,00177,75182,00139M4.708
08/01/2019-0,81%-1,46179,71181,55179,00182,49109M3.652
07/01/20191,55%2,77181,17178,00177,27182,48120M3.973
04/01/2019-3,04%-5,60178,40184,05178,35184,35156M5.263
03/01/2019-1,07%-1,99184,00184,99179,36185,49150M4.768
02/01/20192,72%4,92185,99180,42179,03185,99155M4.753
28/12/20184,06%7,07181,07176,05176,05181,07149M3.936
27/12/2018-1,56%-2,76174,00177,50173,50179,20113M3.695
26/12/2018-3,28%-6,00176,76182,00176,50182,06143M3.987
21/12/20182,71%4,82182,76176,90176,01182,76219M5.053
20/12/20180,53%0,93177,94178,50173,01180,00180M5.564
19/12/20180,63%1,11177,01176,15176,15180,60180M5.360
18/12/20183,43%5,83175,90170,70169,70175,95172M5.025
17/12/2018-0,31%-0,53170,07170,60169,50172,00148M4.313
14/12/20181,85%3,10170,60168,68167,75172,50188M5.442
13/12/2018-0,30%-0,50167,50168,14167,26169,62100M3.231
12/12/20182,20%3,61168,00164,80164,80168,20146M4.980
11/12/20182,40%3,86164,39163,00160,90164,57105M3.551
10/12/2018-2,32%-3,82160,53164,35160,40165,77112M3.586
07/12/2018-0,59%-0,98164,35164,52163,01167,20133M4.231
06/12/20180,25%0,42165,33162,50161,55166,25118M4.113
05/12/20180,07%0,11164,91164,79163,50166,4579M2.535
04/12/20181,65%2,67164,80163,06160,68167,89275M8.050
03/12/2018-1,52%-2,50162,13168,00160,62168,32186M5.084
30/11/2018-3,86%-6,61164,63169,49164,50171,00292M7.127
29/11/20180,70%1,19171,24166,50163,02171,50292M8.467
28/11/20180,76%1,28170,05167,00166,03173,35333M9.618
27/11/20186,70%10,60168,77160,30159,17168,82237M6.904
26/11/2018-2,57%-4,18158,17164,00158,01165,91222M6.889
23/11/20181,47%2,35162,35160,20160,15164,48194M5.691
22/11/20183,07%4,76160,00155,11155,01160,00177M5.618
21/11/2018-0,58%-0,91155,24154,79152,20156,85144M4.674
19/11/2018-0,22%-0,35156,15157,00154,26157,80105M3.096


*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
 editar cadastro  deslogar