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
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
28/01/20205,93%3,1956,9954,0154,0156,99579M28.479
27/01/2020-4,19%-2,3553,8055,0553,7555,30410M26.211
24/01/2020-0,76%-0,4356,1556,7756,0057,05425M19.085
23/01/20201,60%0,8956,5855,6854,9356,72459M22.538
22/01/2020-0,39%-0,2255,6956,5154,8357,10505M28.281
21/01/2020-0,16%-0,0955,9155,7255,6156,74453M26.527
20/01/20203,04%1,6556,0054,1254,0556,00411M22.624
17/01/20201,66%0,8954,3553,8053,1054,43325M20.842
16/01/2020-0,37%-0,2053,4654,2052,3054,72450M28.357
15/01/2020-0,63%-0,3453,6653,6853,2054,36497M25.802
14/01/2020-0,42%-0,2354,0054,0053,6055,05449M25.011
13/01/20204,69%2,4354,2352,2052,1554,23457M25.547
10/01/2020-0,54%-0,2851,8052,0951,0553,05491M27.155
09/01/20203,56%1,7952,0850,5050,4252,23571M32.409
08/01/20203,07%1,5050,2948,6248,5050,35495M27.242
07/01/2020-0,29%-0,1448,7948,9448,5049,20327M19.403
06/01/20200,08%0,0448,9348,4047,8049,31333M21.936
03/01/2020-0,89%-0,4448,8948,5048,3049,33328M17.631
02/01/20203,42%1,6349,3348,3047,7149,33361M24.821
30/12/2019-2,11%-1,0347,7048,8047,5148,99389M22.652
27/12/2019-0,73%-0,3648,7349,1548,1549,41288M21.591
26/12/20190,72%0,3549,0948,8048,6349,10237M18.970
23/12/20190,31%0,1548,7448,6048,4049,25317M20.156
20/12/2019-0,06%-0,0348,5948,6247,9649,03445M21.230
19/12/20190,19%0,0948,6248,5347,9048,73364M18.796
18/12/20191,36%0,6548,5348,1547,6649,00501M23.418
17/12/2019-2,88%-1,4247,8849,3947,2349,39583M39.897
16/12/20190,47%0,2349,3049,4948,6649,88527M30.185
13/12/20192,59%1,2449,0748,3048,0049,66669M35.177
12/12/20190,53%0,2547,8347,9647,5348,37434M28.496
11/12/20192,10%0,9847,5846,8846,6547,90535M30.682
10/12/20191,64%0,7546,6045,9445,3046,60390M26.359
09/12/20190,99%0,4545,8545,4045,3246,50586M32.563
06/12/20191,14%0,5145,4045,0244,8045,59342M24.760
05/12/20191,86%0,8244,8944,2844,0745,19436M29.075
04/12/2019-1,17%-0,5244,0744,7044,0045,75652M36.719
03/12/2019-0,73%-0,3344,5945,1944,0045,21382M25.229
02/12/2019-0,24%-0,1144,9245,4544,5245,65443M24.945
29/11/2019-1,25%-0,5745,0345,8045,0345,91516M33.708
28/11/20190,00%0,0045,6045,3344,8346,05548M30.836
27/11/20195,95%2,5645,6043,4543,2045,60724M40.582
26/11/2019-2,84%-1,2643,0444,2042,5144,29775M40.581
25/11/2019-2,62%-1,1944,3045,5044,3045,51406M31.610
22/11/20191,09%0,4945,4944,7044,5645,69543M33.351
21/11/20191,08%0,4845,0044,8944,2545,09478M28.137
19/11/2019-1,02%-0,4644,5244,9843,5345,25662M35.240
18/11/20191,65%0,7344,9845,0043,7745,191.239M46.505
14/11/20194,12%1,7544,2542,7042,5744,46794M51.668
13/11/2019-2,07%-0,9042,5042,8641,7042,88965M56.377
12/11/2019-3,60%-1,6243,4045,2043,0745,46714M47.348
11/11/20192,76%1,2145,0243,5043,2445,48499M30.456
08/11/2019-0,88%-0,3943,8143,5142,9544,79467M32.054
07/11/2019-2,21%-1,0044,2045,6144,1645,90440M28.341
06/11/20192,63%1,1645,2044,5043,4945,30525M32.924
05/11/2019--44,0445,3243,5246,28810M52.613


*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