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 |
| 30/12/2025 | -4,39% | -0,41 | 8,94 | 9,21 | 8,87 | 9,24 | 116M | 11.793 |
| 29/12/2025 | 1,08% | 0,10 | 9,35 | 9,29 | 9,17 | 9,45 | 85M | 9.870 |
| 26/12/2025 | -0,43% | -0,04 | 9,25 | 9,22 | 9,14 | 9,27 | 65M | 7.317 |
| 23/12/2025 | 3,34% | 0,30 | 9,29 | 9,11 | 9,10 | 9,38 | 129M | 12.708 |
| 22/12/2025 | -2,81% | -0,26 | 8,99 | 9,27 | 8,96 | 9,30 | 131M | 12.055 |
| 19/12/2025 | -1,07% | -0,10 | 9,25 | 9,32 | 9,23 | 9,45 | 125M | 12.456 |
| 18/12/2025 | 1,63% | 0,15 | 9,35 | 9,16 | 9,14 | 9,38 | 138M | 15.665 |
| 17/12/2025 | -3,16% | -0,30 | 9,20 | 9,40 | 9,08 | 9,40 | 137M | 17.546 |
| 16/12/2025 | -3,46% | -0,34 | 9,50 | 9,71 | 9,39 | 9,82 | 142M | 16.525 |
| 15/12/2025 | -0,30% | -0,03 | 9,84 | 10,05 | 9,83 | 10,16 | 178M | 19.510 |
| 12/12/2025 | 3,03% | 0,29 | 9,87 | 9,68 | 9,60 | 10,00 | 178M | 18.029 |
| 11/12/2025 | -4,10% | -0,41 | 9,58 | 9,91 | 9,56 | 10,25 | 245M | 21.533 |
| 10/12/2025 | -0,30% | -0,03 | 9,99 | 10,12 | 9,89 | 10,16 | 175M | 18.757 |
| 09/12/2025 | -4,93% | -0,52 | 10,02 | 10,35 | 9,90 | 10,40 | 272M | 25.453 |
| 08/12/2025 | 0,29% | 0,03 | 10,54 | 10,77 | 10,46 | 10,98 | 271M | 23.353 |
| 05/12/2025 | -9,79% | -1,14 | 10,51 | 11,62 | 10,28 | 11,81 | 438M | 37.774 |
| 04/12/2025 | 3,65% | 0,41 | 11,65 | 11,32 | 11,18 | 11,95 | 642M | 44.979 |
| 03/12/2025 | 6,14% | 0,65 | 11,24 | 10,61 | 10,61 | 11,24 | 248M | 24.783 |
| 02/12/2025 | 2,42% | 0,25 | 10,59 | 10,41 | 10,30 | 10,59 | 176M | 17.418 |
| 01/12/2025 | 0,58% | 0,06 | 10,34 | 10,32 | 10,15 | 10,39 | 100M | 10.148 |
| 28/11/2025 | 1,58% | 0,16 | 10,28 | 10,20 | 10,03 | 10,43 | 147M | 13.749 |
| 27/11/2025 | 0,10% | 0,01 | 10,12 | 10,17 | 10,06 | 10,26 | 93M | 9.791 |
| 26/11/2025 | -1,46% | -0,15 | 10,11 | 10,20 | 9,97 | 10,35 | 180M | 20.369 |
| 25/11/2025 | 3,64% | 0,36 | 10,26 | 9,96 | 9,75 | 10,26 | 191M | 20.344 |
| 24/11/2025 | 2,80% | 0,27 | 9,90 | 9,55 | 9,53 | 10,18 | 265M | 26.044 |
| 21/11/2025 | 3,22% | 0,30 | 9,63 | 9,28 | 9,20 | 9,64 | 226M | 20.384 |
| 19/11/2025 | -1,48% | -0,14 | 9,33 | 9,44 | 9,33 | 9,57 | 152M | 19.609 |
| 18/11/2025 | 3,72% | 0,34 | 9,47 | 8,90 | 8,87 | 9,54 | 163M | 18.033 |
| 17/11/2025 | -4,80% | -0,46 | 9,13 | 9,68 | 9,10 | 9,73 | 157M | 14.827 |
| 14/11/2025 | 5,85% | 0,53 | 9,59 | 9,00 | 8,97 | 9,73 | 226M | 18.919 |
| 13/11/2025 | -0,98% | -0,09 | 9,06 | 9,15 | 8,94 | 9,33 | 134M | 16.261 |
| 12/11/2025 | 0,66% | 0,06 | 9,15 | 9,05 | 8,84 | 9,18 | 129M | 16.984 |
| 11/11/2025 | 7,96% | 0,67 | 9,09 | 8,51 | 8,51 | 9,22 | 249M | 30.861 |
| 10/11/2025 | - | - | 8,42 | 8,30 | 8,08 | 8,49 | 126M | 12.788 |
Date,Open,High,Low,Close,Volume
30-Dec-25,9.21,9.24,8.87,8.94,115827088
29-Dec-25,9.29,9.45,9.17,9.35,85412653
26-Dec-25,9.22,9.27,9.14,9.25,65014371
23-Dec-25,9.11,9.38,9.10,9.29,128768936
22-Dec-25,9.27,9.30,8.96,8.99,131484427
19-Dec-25,9.32,9.45,9.23,9.25,125399601
18-Dec-25,9.16,9.38,9.14,9.35,137653516
17-Dec-25,9.40,9.40,9.08,9.20,136679021
16-Dec-25,9.71,9.82,9.39,9.50,142229249
15-Dec-25,10.05,10.16,9.83,9.84,177518386
12-Dec-25,9.68,10.00,9.60,9.87,178185752
11-Dec-25,9.91,10.25,9.56,9.58,244573766
10-Dec-25,10.12,10.16,9.89,9.99,174720097
09-Dec-25,10.35,10.40,9.90,10.02,272239027
08-Dec-25,10.77,10.98,10.46,10.54,271187649
05-Dec-25,11.62,11.81,10.28,10.51,437961646
04-Dec-25,11.32,11.95,11.18,11.65,642010747
03-Dec-25,10.61,11.24,10.61,11.24,247678590
02-Dec-25,10.41,10.59,10.30,10.59,175928774
01-Dec-25,10.32,10.39,10.15,10.34,100247724
28-Nov-25,10.20,10.43,10.03,10.28,146940179
27-Nov-25,10.17,10.26,10.06,10.12,92652034
26-Nov-25,10.20,10.35,9.97,10.11,179848092
25-Nov-25,9.96,10.26,9.75,10.26,190583197
24-Nov-25,9.55,10.18,9.53,9.90,264759532
21-Nov-25,9.28,9.64,9.20,9.63,225611639
19-Nov-25,9.44,9.57,9.33,9.33,152456449
18-Nov-25,8.90,9.54,8.87,9.47,162552424
17-Nov-25,9.68,9.73,9.10,9.13,156516608
14-Nov-25,9.00,9.73,8.97,9.59,226386540
13-Nov-25,9.15,9.33,8.94,9.06,133655446
12-Nov-25,9.05,9.18,8.84,9.15,129047008
11-Nov-25,8.51,9.22,8.51,9.09,248759208
10-Nov-25,8.30,8.49,8.08,8.42,126356368
*exoneração de responsabilidade e termos de uso