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
21/09/2021	2,12%	0,34	16,39	16,16	15,82	16,61	485M	49.099
20/09/2021	-3,14%	-0,52	16,05	16,24	15,79	16,41	434M	50.220
17/09/2021	1,22%	0,20	16,57	16,31	15,86	16,77	719M	54.019
16/09/2021	-1,50%	-0,25	16,37	16,45	16,11	16,62	515M	42.391
15/09/2021	-2,41%	-0,41	16,62	17,08	16,49	17,13	514M	55.397
14/09/2021	-2,35%	-0,41	17,03	17,54	16,85	17,78	841M	69.859
13/09/2021	1,51%	0,26	17,44	17,59	17,43	18,04	632M	56.832
10/09/2021	-8,86%	-1,67	17,18	19,06	17,18	19,12	1.311M	11.580
09/09/2021	0,32%	0,06	18,85	18,90	17,96	19,42	652M	62.975
08/09/2021	-3,54%	-0,69	18,79	19,25	18,65	19,33	685M	71.802
06/09/2021	3,07%	0,58	19,48	18,86	18,77	19,50	354M	35.808

03/09/2021	4,94%	0,89	18,90	18,10	17,90	18,90	859M	55.968
02/09/2021	-3,59%	-0,67	18,01	18,66	17,86	18,66	475M	54.476
01/09/2021	2,41%	0,44	18,68	18,36	18,28	18,86	414M	70.665
31/08/2021	-3,39%	-0,64	18,24	18,75	18,14	19,06	565M	55.446
30/08/2021	-0,79%	-0,15	18,88	18,94	18,49	19,10	423M	49.560
27/08/2021	1,22%	0,23	19,03	18,92	18,76	19,15	433M	47.831
26/08/2021	-3,84%	-0,75	18,80	19,47	18,69	19,70	671M	63.000
25/08/2021	1,61%	0,31	19,55	19,12	19,03	19,56	593M	54.949
24/08/2021	6,12%	1,11	19,24	18,34	18,15	19,34	1.320M	73.105
23/08/2021	-3,87%	-0,73	18,13	19,02	18,07	19,05	540M	59.651
20/08/2021	-0,47%	-0,09	18,86	18,70	18,40	19,00	447M	49.450
19/08/2021	0,58%	0,11	18,95	18,58	18,11	19,08	615M	63.320
18/08/2021	-2,43%	-0,47	18,84	19,42	18,63	19,50	632M	72.709
17/08/2021	-0,57%	-0,11	19,31	19,28	18,71	19,66	578M	57.476
16/08/2021	-4,19%	-0,85	19,42	20,23	19,40	20,40	643M	74.049
13/08/2021	-3,34%	-0,70	20,27	21,10	19,88	21,17	897M	88.589
12/08/2021	0,29%	0,06	20,97	20,74	20,54	21,26	520M	54.188
11/08/2021	2,50%	0,51	20,91	20,41	20,15	20,96	383M	38.799
10/08/2021	-0,44%	-0,09	20,40	20,53	20,13	20,76	399M	47.468
09/08/2021	-0,92%	-0,19	20,49	20,57	20,43	20,88	293M	34.878
06/08/2021	1,08%	0,22	20,68	20,53	20,14	20,88	421M	45.635
05/08/2021	2,51%	0,50	20,46	20,12	19,99	20,75	723M	52.799
04/08/2021	-2,30%	-0,47	19,96	20,29	19,72	20,32	549M	51.135
03/08/2021	-0,97%	-0,20	20,43	20,60	19,72	20,65	383M	45.822
02/08/2021	0,15%	0,03	20,63	20,91	20,56	21,07	497M	58.504
30/07/2021	-5,16%	-1,12	20,60	21,44	20,55	21,70	638M	61.286
29/07/2021	0,88%	0,19	21,72	21,58	21,40	22,15	399M	42.686
28/07/2021	0,37%	0,08	21,53	21,59	21,22	21,78	381M	48.725
27/07/2021	-2,68%	-0,59	21,45	22,08	21,10	22,16	578M	50.413
26/07/2021	-2,48%	-0,56	22,04	22,73	22,02	22,76	394M	37.469
23/07/2021	-2,80%	-0,65	22,60	22,80	22,21	22,93	753M	66.448
22/07/2021	-0,47%	-0,11	23,25	23,39	23,05	23,52	405M	33.474
21/07/2021	-0,04%	-0,01	23,36	23,27	22,97	23,52	286M	29.756
20/07/2021	1,08%	0,25	23,37	23,20	22,70	23,38	421M	33.491
19/07/2021	-3,26%	-0,78	23,12	23,65	22,96	23,88	454M	55.361
16/07/2021	0,76%	0,18	23,90	23,82	23,81	24,34	624M	44.987
15/07/2021	3,45%	0,79	23,72	23,90	23,71	24,57	1.452M	1.170
14/07/2021	1,96%	0,44	22,93	22,60	22,51	22,93	677M	45.563
13/07/2021	1,76%	0,39	22,49	21,97	21,77	22,54	510M	42.389
12/07/2021	0,82%	0,18	22,10	22,06	21,95	22,40	451M	39.594
08/07/2021	-0,41%	-0,09	21,92	21,68	21,48	22,07	395M	42.933
07/07/2021	4,46%	0,94	22,01	21,30	21,28	22,15	674M	66.770
06/07/2021	-1,45%	-0,31	21,07	21,14	20,95	21,43	419M	38.989
05/07/2021	-1,20%	-0,26	21,38	21,50	21,13	21,60	186M	20.260
02/07/2021	4,59%	0,95	21,64	20,80	20,76	21,69	520M	49.567
01/07/2021	-2,17%	-0,46	20,69	21,22	20,42	21,27	376M	43.124
30/06/2021	-2,40%	-0,52	21,15	21,53	21,01	21,60	536M	45.295
29/06/2021	0,65%	0,14	21,67	21,53	21,05	21,69	253M	33.485
28/06/2021	0,65%	0,14	21,53	21,39	21,12	21,84	447M	40.281
25/06/2021	-1,20%	-0,26	21,39	21,77	21,06	21,93	643M	56.001
24/06/2021	5,20%	1,07	21,65	20,80	20,70	21,73	676M	58.805
23/06/2021	-1,86%	-0,39	20,58	20,95	20,51	21,22	343M	33.298
22/06/2021	-1,41%	-0,30	20,97	21,33	20,66	21,34	343M	49.939
21/06/2021	0,95%	0,20	21,27	21,17	20,88	21,32	232M	26.582
18/06/2021	-1,13%	-0,24	21,07	21,31	21,02	21,51	606M	47.668
17/06/2021	4,92%	1,00	21,31	20,30	20,08	21,37	643M	60.537
16/06/2021	-2,78%	-0,58	20,31	20,95	20,06	21,00	597M	52.665
15/06/2021	1,46%	0,30	20,89	20,56	20,48	21,18	474M	40.956
14/06/2021	1,03%	0,21	20,59	20,44	20,38	20,73	341M	37.790
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	-	-	24,80	25,07	24,46	25,08	757M	66.811

Date,Open,High,Low,Close,Volume
21-Sep-21,16.16,16.61,15.82,16.39,485338779
20-Sep-21,16.24,16.41,15.79,16.05,434078076
17-Sep-21,16.31,16.77,15.86,16.57,718663635
16-Sep-21,16.45,16.62,16.11,16.37,514538411
15-Sep-21,17.08,17.13,16.49,16.62,514031940
14-Sep-21,17.54,17.78,16.85,17.03,841168244
13-Sep-21,17.59,18.04,17.43,17.44,631608088
10-Sep-21,19.06,19.12,17.18,17.18,1310922716
09-Sep-21,18.90,19.42,17.96,18.85,651912285
08-Sep-21,19.25,19.33,18.65,18.79,685394006
06-Sep-21,18.86,19.50,18.77,19.48,354245370
03-Sep-21,18.10,18.90,17.90,18.90,859153284
02-Sep-21,18.66,18.66,17.86,18.01,475273104
01-Sep-21,18.36,18.86,18.28,18.68,414378960
31-Aug-21,18.75,19.06,18.14,18.24,565163966
30-Aug-21,18.94,19.10,18.49,18.88,422774343
27-Aug-21,18.92,19.15,18.76,19.03,433016032
26-Aug-21,19.47,19.70,18.69,18.80,671135577
25-Aug-21,19.12,19.56,19.03,19.55,592753570
24-Aug-21,18.34,19.34,18.15,19.24,1320332548
23-Aug-21,19.02,19.05,18.07,18.13,540032820
20-Aug-21,18.70,19.00,18.40,18.86,446999901
19-Aug-21,18.58,19.08,18.11,18.95,615019428
18-Aug-21,19.42,19.50,18.63,18.84,631549844
17-Aug-21,19.28,19.66,18.71,19.31,578015870
16-Aug-21,20.23,20.40,19.40,19.42,642715223
13-Aug-21,21.10,21.17,19.88,20.27,896544430
12-Aug-21,20.74,21.26,20.54,20.97,520356164
11-Aug-21,20.41,20.96,20.15,20.91,383145009
10-Aug-21,20.53,20.76,20.13,20.40,399156163
09-Aug-21,20.57,20.88,20.43,20.49,292639056
06-Aug-21,20.53,20.88,20.14,20.68,420892295
05-Aug-21,20.12,20.75,19.99,20.46,723176998
04-Aug-21,20.29,20.32,19.72,19.96,548926243
03-Aug-21,20.60,20.65,19.72,20.43,383240280
02-Aug-21,20.91,21.07,20.56,20.63,496628069
30-Jul-21,21.44,21.70,20.55,20.60,638294643
29-Jul-21,21.58,22.15,21.40,21.72,399449350
28-Jul-21,21.59,21.78,21.22,21.53,380727299
27-Jul-21,22.08,22.16,21.10,21.45,577872035
26-Jul-21,22.73,22.76,22.02,22.04,393812305
23-Jul-21,22.80,22.93,22.21,22.60,753127004
22-Jul-21,23.39,23.52,23.05,23.25,405230317
21-Jul-21,23.27,23.52,22.97,23.36,285578255
20-Jul-21,23.20,23.38,22.70,23.37,420686414
19-Jul-21,23.65,23.88,22.96,23.12,453815160
16-Jul-21,23.82,24.34,23.81,23.90,623719544
15-Jul-21,23.90,24.57,23.71,23.72,1452462718
14-Jul-21,22.60,22.93,22.51,22.93,677171404
13-Jul-21,21.97,22.54,21.77,22.49,509520220
12-Jul-21,22.06,22.40,21.95,22.10,451236053
08-Jul-21,21.68,22.07,21.48,21.92,395165232
07-Jul-21,21.30,22.15,21.28,22.01,674168922
06-Jul-21,21.14,21.43,20.95,21.07,419496062
05-Jul-21,21.50,21.60,21.13,21.38,186177354
02-Jul-21,20.80,21.69,20.76,21.64,520259511
01-Jul-21,21.22,21.27,20.42,20.69,376245353
30-Jun-21,21.53,21.60,21.01,21.15,536388414
29-Jun-21,21.53,21.69,21.05,21.67,252633759
28-Jun-21,21.39,21.84,21.12,21.53,447327315
25-Jun-21,21.77,21.93,21.06,21.39,642646800
24-Jun-21,20.80,21.73,20.70,21.65,676253264
23-Jun-21,20.95,21.22,20.51,20.58,342614021
22-Jun-21,21.33,21.34,20.66,20.97,342756249
21-Jun-21,21.17,21.32,20.88,21.27,231859427
18-Jun-21,21.31,21.51,21.02,21.07,605882820
17-Jun-21,20.30,21.37,20.08,21.31,643287111
16-Jun-21,20.95,21.00,20.06,20.31,596934366
15-Jun-21,20.56,21.18,20.48,20.89,474174703
14-Jun-21,20.44,20.73,20.38,20.59,341068563
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MGLU3

cotações, gráficos e mais...