ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
20/01/20260,48%0,048,408,278,188,83196M21.349
19/01/2026-1,18%-0,108,368,438,308,5082M9.448
16/01/2026-3,20%-0,288,468,788,338,78145M17.501
15/01/20264,05%0,348,748,408,409,10250M22.621
14/01/20262,44%0,208,408,308,188,44172M21.579
13/01/2026-4,43%-0,388,208,558,058,55234M25.838
12/01/2026-3,38%-0,308,588,938,588,95117M11.821
09/01/2026-3,69%-0,348,889,258,839,31203M17.269
08/01/2026-0,75%-0,079,229,229,229,45121M14.161
07/01/20261,53%0,149,299,148,779,29211M24.514
06/01/20262,23%0,209,159,009,009,40138M14.773
05/01/20261,36%0,128,958,868,699,04110M11.486
02/01/2026-1,23%-0,118,839,048,739,12101M14.058
30/12/2025-4,39%-0,418,949,218,879,24116M11.793
29/12/20251,08%0,109,359,299,179,4585M9.870
26/12/2025-0,43%-0,049,259,229,149,2765M7.317
23/12/20253,34%0,309,299,119,109,38129M12.708
22/12/2025-2,81%-0,268,999,278,969,30131M12.055
19/12/2025-1,07%-0,109,259,329,239,45125M12.456
18/12/20251,63%0,159,359,169,149,38138M15.665
17/12/2025-3,16%-0,309,209,409,089,40137M17.546
16/12/2025-3,46%-0,349,509,719,399,82142M16.525
15/12/2025-0,30%-0,039,8410,059,8310,16178M19.510
12/12/20253,03%0,299,879,689,6010,00178M18.029
11/12/2025-4,10%-0,419,589,919,5610,25245M21.533
10/12/2025-0,30%-0,039,9910,129,8910,16175M18.757
09/12/2025-4,93%-0,5210,0210,359,9010,40272M25.453
08/12/20250,29%0,0310,5410,7710,4610,98271M23.353
05/12/2025-9,79%-1,1410,5111,6210,2811,81438M37.774
04/12/20253,65%0,4111,6511,3211,1811,95642M44.979
03/12/20256,14%0,6511,2410,6110,6111,24248M24.783
02/12/20252,42%0,2510,5910,4110,3010,59176M17.418
01/12/20250,58%0,0610,3410,3210,1510,39100M10.148
28/11/20251,58%0,1610,2810,2010,0310,43147M13.749
27/11/20250,10%0,0110,1210,1710,0610,2693M9.791
26/11/2025-1,46%-0,1510,1110,209,9710,35180M20.369
25/11/20253,64%0,3610,269,969,7510,26191M20.344
24/11/20252,80%0,279,909,559,5310,18265M26.044
21/11/20253,22%0,309,639,289,209,64226M20.384
19/11/2025-1,48%-0,149,339,449,339,57152M19.609
18/11/20253,72%0,349,478,908,879,54163M18.033
17/11/2025-4,80%-0,469,139,689,109,73157M14.827
14/11/20255,85%0,539,599,008,979,73226M18.919
13/11/2025-0,98%-0,099,069,158,949,33134M16.261
12/11/20250,66%0,069,159,058,849,18129M16.984
11/11/20257,96%0,679,098,518,519,22249M30.861
10/11/20253,44%0,288,428,308,088,49126M12.788
07/11/20251,88%0,158,148,037,978,45215M21.925
06/11/2025-8,58%-0,757,998,647,978,65171M14.419
05/11/20254,30%0,368,748,398,268,74125M13.846
04/11/20250,48%0,048,388,258,208,4056M7.308
03/11/2025-1,53%-0,138,348,498,298,6092M9.936
31/10/2025-0,35%-0,038,478,588,288,60115M10.402
30/10/2025-0,35%-0,038,508,338,258,64122M12.166
29/10/2025-1,50%-0,138,538,678,518,82110M11.404
28/10/20251,64%0,148,668,518,358,7293M10.461
27/10/20255,45%0,448,528,258,258,57182M14.152
24/10/20252,67%0,218,088,047,958,22181M17.237
23/10/2025-5,64%-0,477,878,487,528,53382M33.607
22/10/2025-0,24%-0,028,348,448,288,44108M11.949
21/10/20250,24%0,028,368,318,278,52110M9.544
20/10/2025-0,71%-0,068,348,518,348,56103M11.018
17/10/20252,44%0,208,408,097,978,45226M20.389
16/10/2025-7,97%-0,718,208,868,118,86328M30.563
15/10/20251,48%0,138,918,748,729,12198M20.222
14/10/20252,09%0,188,788,538,468,80122M12.081
13/10/2025-2,38%-0,218,609,008,609,06165M12.241
10/10/2025-1,78%-0,168,819,058,709,15176M15.435
09/10/2025-1,32%-0,128,979,128,869,18168M15.056
08/10/20251,22%0,119,099,108,799,18240M25.338
07/10/20250,22%0,028,988,818,678,98183M18.955
06/10/2025-2,08%-0,198,969,158,859,22188M20.049
03/10/2025-0,11%-0,019,159,108,879,33297M26.896
02/10/2025-4,58%-0,449,169,659,109,74202M24.110
01/10/20250,00%0,009,609,669,159,67411M36.223
30/09/2025-9,60%-1,029,6010,879,5610,95508M44.334
29/09/2025-5,09%-0,5710,6211,5810,6212,00450M35.155
26/09/20251,54%0,1711,1911,1611,0211,43260M26.789
25/09/20251,29%0,1411,0210,8810,7911,63400M32.414
24/09/2025-1,09%-0,1210,8811,0510,8811,32223M22.049
23/09/20251,48%0,1611,0011,0110,7511,41284M29.533
22/09/2025-2,43%-0,2710,8410,9210,7511,14162M17.883
19/09/2025-1,07%-0,1211,1111,3010,9111,34187M25.402
18/09/2025-0,71%-0,0811,2311,3011,1411,45216M23.611
17/09/20255,31%0,5711,3110,7810,7412,13570M48.652
16/09/20251,51%0,1610,7410,8410,3511,11368M33.827
15/09/20257,41%0,7310,5810,029,9810,84286M33.664
12/09/2025-1,50%-0,159,859,869,7410,11195M21.786
11/09/20258,11%0,7510,009,359,3010,00356M28.485
10/09/20253,70%0,339,259,008,959,51286M36.246
09/09/20250,11%0,018,929,008,839,12163M18.215
08/09/2025-3,88%-0,368,919,358,839,40251M24.107
05/09/20257,17%0,629,278,888,749,27277M28.368
04/09/20255,23%0,438,658,328,168,69213M21.530
03/09/20250,86%0,078,228,208,098,41129M16.144
02/09/2025-1,57%-0,138,158,198,088,44124M19.344
01/09/20251,10%0,098,288,248,208,87250M39.964
29/08/20254,46%0,358,197,777,688,40239M27.776
28/08/20259,19%0,667,847,207,207,97338M28.514
27/08/20252,57%0,187,186,976,887,18124M12.459
26/08/2025-1,69%-0,127,007,076,987,24114M16.380
25/08/20253,19%0,227,126,966,937,24113M17.876
22/08/20253,29%0,226,906,766,717,05161M14.807
21/08/20250,00%0,006,686,646,626,8798M17.126
20/08/2025-2,62%-0,186,686,936,636,93130M17.424
19/08/2025-0,72%-0,056,866,746,726,94115M21.504
18/08/20254,38%0,296,916,626,626,99117M13.858
15/08/2025-0,90%-0,066,626,666,526,6883M14.589
14/08/2025-0,74%-0,056,686,676,536,74125M23.514
13/08/2025-4,27%-0,306,737,016,707,05138M24.710
12/08/20250,14%0,017,037,207,017,30145M18.862
11/08/2025-0,28%-0,027,026,946,947,37198M18.417
08/08/2025-5,12%-0,387,047,366,957,36234M21.361
07/08/20251,09%0,087,427,377,287,48129M14.185
06/08/20251,94%0,147,347,267,217,4498M9.123
05/08/20250,28%0,027,207,187,107,30108M15.313
04/08/2025-0,55%-0,047,187,317,137,38104M11.940
01/08/20252,27%0,167,227,277,187,40185M20.087
31/07/2025-3,81%-0,287,067,086,977,15144M15.281
30/07/20255,16%0,367,346,946,927,48204M22.602
29/07/2025-2,79%-0,206,987,256,957,25149M18.922
28/07/2025-4,27%-0,327,187,487,177,55118M13.215
25/07/2025-0,53%-0,047,507,547,347,59115M12.966
24/07/2025-3,33%-0,267,547,707,477,73118M11.925
23/07/20254,00%0,307,807,437,397,90150M12.966
22/07/2025-1,32%-0,107,507,667,427,72163M18.892
21/07/2025-3,55%-0,287,607,947,597,98159M17.179
18/07/2025-3,90%-0,327,888,057,838,14187M15.343
17/07/20251,11%0,098,208,148,028,23172M16.086
16/07/20250,75%0,068,118,067,878,17167M15.566
15/07/20251,26%0,108,058,207,938,24190M19.882
14/07/2025-1,12%-0,097,958,017,818,01150M15.782
11/07/2025-3,60%-0,308,048,247,928,24193M18.576
10/07/2025--8,348,248,138,41219M20.939


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar