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
25/01/20225,16%0,336,726,366,206,761.116M69.869
24/01/2022-7,39%-0,516,396,896,397,00876M59.948
21/01/20223,76%0,256,906,546,467,081.040M86.654
20/01/20225,39%0,346,656,366,356,81939M76.485
19/01/20227,13%0,426,316,016,016,601.260M83.240
18/01/2022-3,76%-0,235,896,085,896,23710M59.412
17/01/2022-3,32%-0,216,126,276,126,38382M44.065
14/01/20223,94%0,246,336,116,086,42653M54.078
13/01/2022-3,49%-0,226,096,255,906,28784M61.618
12/01/20227,50%0,446,315,905,786,37784M60.337
11/01/20222,26%0,135,875,755,726,01836M86.534
10/01/2022-7,72%-0,485,746,145,746,15675M71.210
07/01/2022-0,48%-0,036,226,276,116,64837M62.744
06/01/2022-2,65%-0,176,256,466,136,53607M77.542
05/01/2022-2,87%-0,196,426,526,376,73606M2.162
04/01/2022-1,64%-0,116,616,786,456,94627M67.496
03/01/2022-6,93%-0,506,727,416,677,41999M83.769
30/12/20216,80%0,467,226,806,777,411.302M83.336
29/12/2021-1,02%-0,076,766,846,706,90537M40.597
28/12/20210,74%0,056,836,796,646,961.127M60.501
27/12/20219,35%0,586,786,236,236,78818M52.695
23/12/20210,65%0,046,206,225,996,34600M40.055
22/12/2021-4,05%-0,266,166,426,146,61538M43.458
21/12/20211,42%0,096,426,426,226,61719M67.608
20/12/2021-4,95%-0,336,336,426,246,72595M51.465
17/12/20214,06%0,266,666,196,066,73935M69.585
16/12/20213,73%0,236,406,286,136,51945M82.164
15/12/20217,49%0,436,175,715,626,24901M67.245
14/12/2021-5,12%-0,315,746,155,736,20842M70.288
13/12/2021-5,02%-0,326,056,386,056,721.617M27.658
10/12/20211,43%0,096,376,436,016,511.306M21.316
09/12/2021-7,78%-0,536,286,766,216,761.650M84.006
08/12/2021-10,63%-0,816,817,566,637,571.770M15.496
07/12/20214,38%0,327,627,497,377,72646M64.546
06/12/20213,55%0,257,307,157,107,44617M74.578
03/12/20214,29%0,297,056,786,727,28998M90.536
02/12/2021-1,74%-0,126,766,956,457,191.177M48.561
01/12/2021-11,79%-0,926,888,056,888,101.027M91.812
30/11/2021-2,99%-0,247,807,997,608,11732M54.532
29/11/2021-0,25%-0,028,048,197,988,47696M65.853
26/11/2021-7,36%-0,648,068,488,038,57523M57.197
25/11/2021-1,36%-0,128,708,848,619,04516M57.189
24/11/20212,56%0,228,828,508,459,01692M65.284
23/11/2021-2,71%-0,248,609,008,479,05737M64.325
22/11/2021-4,64%-0,438,849,408,819,68624M58.823
19/11/20213,11%0,289,279,058,949,87890M83.707
18/11/2021-3,02%-0,288,999,368,999,60709M59.488
17/11/2021-4,83%-0,479,279,919,1910,141.255M739
16/11/2021-12,65%-1,419,7411,199,7411,401.458M35.601
12/11/2021-18,32%-2,5011,1512,6511,1512,781.680M37.169
11/11/20214,84%0,6313,6513,3013,1214,26907M93.864
10/11/2021-0,84%-0,1113,0213,2012,8213,54799M73.590
09/11/202110,06%1,2013,1312,0512,0513,80886M77.065
08/11/2021-4,10%-0,5111,9312,3111,8712,66571M58.202
05/11/202112,27%1,3612,4411,2211,1612,62808M76.254
04/11/2021-4,07%-0,4711,0811,5010,9311,82386M49.617
03/11/20212,21%0,2511,5511,1910,9911,67541M62.188
01/11/20214,53%0,4911,3010,8710,8611,43351M41.994
29/10/2021-3,05%-0,3410,8111,2410,7311,36456M43.517
28/10/2021-3,88%-0,4511,1511,4911,0711,76482M63.317
27/10/2021-3,17%-0,3811,6012,0711,5412,43498M56.109
26/10/2021-2,92%-0,3611,9812,2911,7312,35444M54.333
25/10/2021-0,64%-0,0812,3412,4912,2712,83436M45.676
22/10/20210,08%0,0112,4212,3511,8612,95857M3.749
21/10/2021-6,34%-0,8412,4112,8912,2813,20874M83.648
20/10/2021-3,50%-0,4813,2513,8413,1313,89815M83.844
19/10/2021-3,85%-0,5513,7314,1113,5914,28502M56.439
18/10/2021-1,92%-0,2814,2814,3914,0214,44557M88.945
15/10/20212,75%0,3914,5614,2114,1014,65334M37.310
14/10/2021-2,28%-0,3314,1714,6014,1014,63372M41.531
13/10/20210,83%0,1214,5014,4214,2914,65435M40.394
11/10/2021-3,94%-0,5914,3815,0414,3515,06438M43.423
08/10/20216,70%0,9414,9714,2614,2615,35823M75.683
07/10/2021-2,97%-0,4314,0314,6014,0014,84566M51.602
06/10/20215,70%0,7814,4613,4913,1514,601.014M78.046
05/10/2021-0,22%-0,0313,6813,8013,5414,13570M50.968
04/10/2021-5,77%-0,8413,7114,2513,5314,28746M57.789
01/10/20211,46%0,2114,5514,4014,0714,71467M51.141
30/09/20212,87%0,4014,3413,9813,9214,71794M68.101
29/09/2021-1,69%-0,2413,9414,3013,8714,51591M52.402
28/09/2021-5,53%-0,8314,1814,8114,0214,96790M72.059
27/09/2021-3,97%-0,6215,0115,5214,9215,72501M57.151
24/09/2021-1,51%-0,2415,6315,6815,3615,73454M58.182
23/09/2021-2,88%-0,4715,8716,4015,8116,52502M66.495
22/09/2021-0,31%-0,0516,3416,6016,1616,72391M46.962
21/09/20212,12%0,3416,3916,1615,8216,61485M49.099
20/09/2021-3,14%-0,5216,0516,2415,7916,41434M50.220
17/09/20211,22%0,2016,5716,3115,8616,77719M54.019
16/09/2021-1,50%-0,2516,3716,4516,1116,62515M42.391
15/09/2021-2,41%-0,4116,6217,0816,4917,13514M55.397
14/09/2021-2,35%-0,4117,0317,5416,8517,78841M69.859
13/09/20211,51%0,2617,4417,5917,4318,04632M56.832
10/09/2021-8,86%-1,6717,1819,0617,1819,121.311M11.580
09/09/20210,32%0,0618,8518,9017,9619,42652M62.975
08/09/2021-3,54%-0,6918,7919,2518,6519,33685M71.802
06/09/20213,07%0,5819,4818,8618,7719,50354M35.808
03/09/20214,94%0,8918,9018,1017,9018,90859M55.968
02/09/2021-3,59%-0,6718,0118,6617,8618,66475M54.476
01/09/20212,41%0,4418,6818,3618,2818,86414M70.665
31/08/2021-3,39%-0,6418,2418,7518,1419,06565M55.446
30/08/2021-0,79%-0,1518,8818,9418,4919,10423M49.560
27/08/20211,22%0,2319,0318,9218,7619,15433M47.831
26/08/2021-3,84%-0,7518,8019,4718,6919,70671M63.000
25/08/20211,61%0,3119,5519,1219,0319,56593M54.949
24/08/20216,12%1,1119,2418,3418,1519,341.320M73.105
23/08/2021-3,87%-0,7318,1319,0218,0719,05540M59.651
20/08/2021-0,47%-0,0918,8618,7018,4019,00447M49.450
19/08/20210,58%0,1118,9518,5818,1119,08615M63.320
18/08/2021-2,43%-0,4718,8419,4218,6319,50632M72.709
17/08/2021-0,57%-0,1119,3119,2818,7119,66578M57.476
16/08/2021-4,19%-0,8519,4220,2319,4020,40643M74.049
13/08/2021-3,34%-0,7020,2721,1019,8821,17897M88.589
12/08/20210,29%0,0620,9720,7420,5421,26520M54.188
11/08/20212,50%0,5120,9120,4120,1520,96383M38.799
10/08/2021-0,44%-0,0920,4020,5320,1320,76399M47.468
09/08/2021-0,92%-0,1920,4920,5720,4320,88293M34.878
06/08/20211,08%0,2220,6820,5320,1420,88421M45.635
05/08/20212,51%0,5020,4620,1219,9920,75723M52.799
04/08/2021-2,30%-0,4719,9620,2919,7220,32549M51.135
03/08/2021-0,97%-0,2020,4320,6019,7220,65383M45.822
02/08/20210,15%0,0320,6320,9120,5621,07497M58.504
30/07/2021-5,16%-1,1220,6021,4420,5521,70638M61.286
29/07/20210,88%0,1921,7221,5821,4022,15399M42.686
28/07/20210,37%0,0821,5321,5921,2221,78381M48.725
27/07/2021-2,68%-0,5921,4522,0821,1022,16578M50.413
26/07/2021-2,48%-0,5622,0422,7322,0222,76394M37.469
23/07/2021-2,80%-0,6522,6022,8022,2122,93753M66.448
22/07/2021-0,47%-0,1123,2523,3923,0523,52405M33.474
21/07/2021-0,04%-0,0123,3623,2722,9723,52286M29.756
20/07/20211,08%0,2523,3723,2022,7023,38421M33.491
19/07/2021-3,26%-0,7823,1223,6522,9623,88454M55.361
16/07/20210,76%0,1823,9023,8223,8124,34624M44.987
15/07/20213,45%0,7923,7223,9023,7124,571.452M1.170
14/07/2021--22,9322,6022,5122,93677M45.563


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito