Cotação atual, histórico e gráfico do papel: MGLU3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/09/2026 | 4,14% | 0,23 | 5,79 | 5,52 | 5,48 | 5,87 | 183M | 22.456 |
| 03/09/2026 | 2,96% | 0,16 | 5,56 | 5,71 | 5,50 | 5,88 | 236M | 31.997 |
| 02/09/2026 | 16,88% | 0,78 | 5,40 | 4,75 | 4,67 | 5,75 | 352M | 43.016 |
| 01/09/2026 | -3,95% | -0,19 | 4,62 | 4,85 | 4,60 | 4,99 | 136M | 16.046 |
| 31/08/2026 | 4,11% | 0,19 | 4,81 | 4,68 | 4,65 | 4,90 | 123M | 13.705 |
| 28/08/2026 | -4,55% | -0,22 | 4,62 | 4,85 | 4,50 | 4,90 | 107M | 12.053 |
| 27/08/2026 | 2,76% | 0,13 | 4,84 | 4,65 | 4,65 | 4,86 | 82M | 11.324 |
| 26/08/2026 | 3,74% | 0,17 | 4,71 | 4,51 | 4,50 | 4,75 | 89M | 12.456 |
| 25/08/2026 | 9,13% | 0,38 | 4,54 | 4,16 | 4,08 | 4,59 | 131M | 17.474 |
| 24/08/2026 | 0,00% | 0,00 | 4,16 | 4,12 | 4,04 | 4,31 | 83M | 10.315 |
| 21/08/2026 | 7,22% | 0,28 | 4,16 | 3,95 | 3,95 | 4,21 | 143M | 13.605 |
| 20/08/2026 | -4,20% | -0,17 | 3,88 | 4,03 | 3,76 | 4,05 | 143M | 20.595 |
| 19/08/2026 | -5,37% | -0,23 | 4,05 | 4,35 | 4,05 | 4,43 | 110M | 12.970 |
| 18/08/2026 | 1,18% | 0,05 | 4,28 | 4,17 | 4,05 | 4,30 | 128M | 13.513 |
| 17/08/2026 | 8,18% | 0,32 | 4,23 | 3,91 | 3,90 | 4,25 | 124M | 18.494 |
| 14/08/2026 | -1,76% | -0,07 | 3,91 | 3,97 | 3,76 | 4,01 | 102M | 18.076 |
| 13/08/2026 | -6,13% | -0,26 | 3,98 | 4,25 | 3,98 | 4,26 | 96M | 16.412 |
| 12/08/2026 | -0,47% | -0,02 | 4,24 | 4,29 | 4,20 | 4,32 | 72M | 11.523 |
| 11/08/2026 | -1,39% | -0,06 | 4,26 | 4,32 | 4,23 | 4,46 | 91M | 15.894 |
| 10/08/2026 | -1,82% | -0,08 | 4,32 | 4,40 | 4,32 | 4,65 | 109M | 14.044 |
| 07/08/2026 | -3,72% | -0,17 | 4,40 | 4,49 | 4,16 | 4,51 | 140M | 20.825 |
| 06/08/2026 | -4,59% | -0,22 | 4,57 | 4,79 | 4,57 | 4,84 | 84M | 14.675 |
| 05/08/2026 | -2,64% | -0,13 | 4,79 | 4,94 | 4,78 | 5,02 | 93M | 11.716 |
| 04/08/2026 | -4,65% | -0,24 | 4,92 | 5,27 | 4,92 | 5,27 | 109M | 11.285 |
| 03/08/2026 | 2,58% | 0,13 | 5,16 | 5,09 | 5,02 | 5,20 | 88M | 9.347 |
| 31/07/2026 | 0,20% | 0,01 | 5,03 | 4,95 | 4,88 | 5,11 | 59M | 6.435 |
| 30/07/2026 | 5,46% | 0,26 | 5,02 | 4,81 | 4,79 | 5,02 | 82M | 9.166 |
| 29/07/2026 | -1,45% | -0,07 | 4,76 | 4,80 | 4,71 | 4,87 | 68M | 7.338 |
| 28/07/2026 | 0,00% | 0,00 | 4,83 | 4,99 | 4,83 | 5,04 | 79M | 8.004 |
| 27/07/2026 | 3,87% | 0,18 | 4,83 | 4,73 | 4,72 | 4,86 | 71M | 7.854 |
| 24/07/2026 | -1,27% | -0,06 | 4,65 | 4,68 | 4,56 | 4,74 | 74M | 8.278 |
| 23/07/2026 | -4,07% | -0,20 | 4,71 | 4,88 | 4,68 | 4,89 | 80M | 8.361 |
| 22/07/2026 | 1,87% | 0,09 | 4,91 | 4,82 | 4,74 | 4,98 | 94M | 12.170 |
| 21/07/2026 | -0,82% | -0,04 | 4,82 | 4,87 | 4,78 | 4,96 | 70M | 7.148 |
| 20/07/2026 | - | - | 4,86 | 4,92 | 4,82 | 4,98 | 60M | 8.477 |
Date,Open,High,Low,Close,Volume
04-Sep-26,5.52,5.87,5.48,5.79,183361657
03-Sep-26,5.71,5.88,5.50,5.56,236319574
02-Sep-26,4.75,5.75,4.67,5.40,352161279
01-Sep-26,4.85,4.99,4.60,4.62,136237452
31-Aug-26,4.68,4.90,4.65,4.81,123345805
28-Aug-26,4.85,4.90,4.50,4.62,106699330
27-Aug-26,4.65,4.86,4.65,4.84,82203460
26-Aug-26,4.51,4.75,4.50,4.71,89161293
25-Aug-26,4.16,4.59,4.08,4.54,130794296
24-Aug-26,4.12,4.31,4.04,4.16,82634107
21-Aug-26,3.95,4.21,3.95,4.16,143343497
20-Aug-26,4.03,4.05,3.76,3.88,143488832
19-Aug-26,4.35,4.43,4.05,4.05,109759831
18-Aug-26,4.17,4.30,4.05,4.28,128288018
17-Aug-26,3.91,4.25,3.90,4.23,124134384
14-Aug-26,3.97,4.01,3.76,3.91,102218920
13-Aug-26,4.25,4.26,3.98,3.98,96303307
12-Aug-26,4.29,4.32,4.20,4.24,71869689
11-Aug-26,4.32,4.46,4.23,4.26,90763410
10-Aug-26,4.40,4.65,4.32,4.32,108874962
07-Aug-26,4.49,4.51,4.16,4.40,140350865
06-Aug-26,4.79,4.84,4.57,4.57,83585245
05-Aug-26,4.94,5.02,4.78,4.79,93280842
04-Aug-26,5.27,5.27,4.92,4.92,108849497
03-Aug-26,5.09,5.20,5.02,5.16,88468706
31-Jul-26,4.95,5.11,4.88,5.03,59260375
30-Jul-26,4.81,5.02,4.79,5.02,82341453
29-Jul-26,4.80,4.87,4.71,4.76,68457327
28-Jul-26,4.99,5.04,4.83,4.83,78932398
27-Jul-26,4.73,4.86,4.72,4.83,71163111
24-Jul-26,4.68,4.74,4.56,4.65,73740768
23-Jul-26,4.88,4.89,4.68,4.71,79914220
22-Jul-26,4.82,4.98,4.74,4.91,93526543
21-Jul-26,4.87,4.96,4.78,4.82,69807752
20-Jul-26,4.92,4.98,4.82,4.86,59834338
*exoneração de responsabilidade e termos de uso