Cotação atual, histórico e gráfico do papel: MGCR11

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 MGCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/08/2023	1,51%	0,14	9,40	9,30	9,22	9,48	923K	939
31/07/2023	-0,32%	-0,03	9,26	9,30	9,16	9,30	471K	650
28/07/2023	2,09%	0,19	9,29	9,26	9,16	9,30	178K	362
27/07/2023	-89,47%	-77,28	9,10	9,18	9,00	9,37	257K	574
26/07/2023	-0,80%	-0,70	86,38	87,08	86,10	87,18	280K	502
25/07/2023	-0,13%	-0,11	87,08	87,15	86,90	87,30	341K	170
24/07/2023	-0,84%	-0,74	87,19	87,93	87,15	87,93	326K	163

21/07/2023	-0,08%	-0,07	87,93	87,99	87,48	88,00	200K	100
20/07/2023	0,98%	0,85	88,00	87,15	87,15	88,03	220K	73
19/07/2023	0,66%	0,57	87,15	87,41	86,62	88,03	238K	201
18/07/2023	-0,37%	-0,32	86,58	87,16	86,58	87,30	132K	233
17/07/2023	0,05%	0,04	86,90	86,99	86,80	87,65	162K	103
14/07/2023	-1,27%	-1,12	86,86	86,90	86,44	87,70	110K	78
13/07/2023	0,09%	0,08	87,98	87,90	87,82	88,17	65K	45
12/07/2023	0,11%	0,10	87,90	87,60	87,25	87,90	118K	56
11/07/2023	0,34%	0,30	87,80	87,50	87,38	88,17	65K	62
10/07/2023	0,00%	0,00	87,50	87,06	87,06	87,50	22K	35
07/07/2023	0,92%	0,80	87,50	87,93	86,79	87,93	46K	32
06/07/2023	-1,48%	-1,30	86,70	87,95	86,02	88,74	426K	236
05/07/2023	0,54%	0,47	88,00	87,53	87,43	88,22	308K	85
04/07/2023	1,19%	1,03	87,53	86,17	86,17	88,02	451K	162
03/07/2023	0,97%	0,83	86,50	85,88	85,88	87,00	481K	689
30/06/2023	2,62%	2,19	85,67	83,98	83,97	86,14	987K	3.017
29/06/2023	0,43%	0,36	83,48	83,12	83,12	83,99	273K	542
28/06/2023	1,00%	0,82	83,12	82,39	81,81	83,81	667K	1.153
27/06/2023	-0,78%	-0,65	82,30	82,95	81,92	82,95	166K	776
26/06/2023	0,52%	0,43	82,95	82,52	82,30	83,00	267K	559
23/06/2023	0,11%	0,09	82,52	81,92	81,92	82,70	299K	537
22/06/2023	-0,28%	-0,23	82,43	82,79	81,90	83,80	178K	585
21/06/2023	0,49%	0,40	82,66	82,42	82,20	83,99	970K	793
20/06/2023	0,35%	0,29	82,26	82,00	81,53	82,93	317K	632
19/06/2023	-0,62%	-0,51	81,97	81,57	81,50	82,44	260K	683
16/06/2023	-0,90%	-0,75	82,48	83,00	81,00	83,04	894K	1.278
15/06/2023	-0,22%	-0,18	83,23	82,45	82,02	83,60	238K	640
14/06/2023	0,79%	0,65	83,41	82,76	82,76	83,91	128K	585
13/06/2023	-0,36%	-0,30	82,76	83,06	82,75	83,29	128K	573
12/06/2023	0,05%	0,04	83,06	84,00	82,53	84,00	134K	560
09/06/2023	0,91%	0,75	83,02	82,50	82,50	83,30	136K	560
07/06/2023	0,43%	0,35	82,27	82,49	81,06	82,49	147K	593
06/06/2023	0,20%	0,16	81,92	82,74	81,30	82,74	152K	948
05/06/2023	0,68%	0,55	81,76	81,34	81,00	82,77	215K	654
02/06/2023	-0,33%	-0,27	81,21	81,51	80,55	81,71	139K	581
01/06/2023	0,42%	0,34	81,48	81,14	80,40	81,70	352K	695
31/05/2023	0,46%	0,37	81,14	80,76	80,26	81,50	300K	694
30/05/2023	0,21%	0,17	80,77	80,98	80,26	81,28	159K	688
29/05/2023	-0,32%	-0,26	80,60	81,95	80,30	82,41	423K	701
26/05/2023	-0,52%	-0,42	80,86	81,96	80,11	81,96	378K	968
25/05/2023	-0,26%	-0,21	81,28	81,48	81,01	81,82	114K	652
24/05/2023	-0,91%	-0,75	81,49	82,02	81,04	82,19	178K	842
23/05/2023	-0,22%	-0,18	82,24	82,48	81,90	82,75	240K	984
22/05/2023	1,27%	1,03	82,42	82,47	81,43	82,48	56K	273
19/05/2023	1,14%	0,92	81,39	81,44	81,26	82,67	196K	99
18/05/2023	-0,89%	-0,72	80,47	81,30	79,85	81,31	89K	334
17/05/2023	-0,36%	-0,29	81,19	81,48	79,91	82,77	500K	919
16/05/2023	1,95%	1,56	81,48	80,17	79,69	82,79	210K	576
15/05/2023	-0,39%	-0,31	79,92	79,23	77,49	79,94	413K	354
12/05/2023	0,21%	0,17	80,23	80,29	79,14	80,29	325K	280
11/05/2023	0,09%	0,07	80,06	79,95	79,39	80,15	659K	1.082
10/05/2023	0,04%	0,03	79,99	80,48	78,80	80,48	170K	174
09/05/2023	0,01%	0,01	79,96	79,95	79,54	80,31	95K	71
08/05/2023	0,20%	0,16	79,95	79,70	79,59	80,49	230K	225
05/05/2023	0,67%	0,53	79,79	79,89	79,60	79,89	93K	64
04/05/2023	-0,55%	-0,44	79,26	79,60	78,02	79,60	118K	120
03/05/2023	0,06%	0,05	79,70	79,65	79,62	79,89	19K	33
02/05/2023	0,04%	0,03	79,65	80,00	78,06	80,00	311K	286
28/04/2023	2,16%	1,68	79,62	78,68	78,68	79,90	274K	157
27/04/2023	0,31%	0,24	77,94	78,54	77,72	78,69	127K	92
26/04/2023	0,66%	0,51	77,70	77,18	76,43	78,15	559K	388
25/04/2023	-0,04%	-0,03	77,19	77,26	75,08	77,26	575K	547
24/04/2023	-0,10%	-0,08	77,22	77,25	77,00	78,40	135K	143
20/04/2023	0,14%	0,11	77,30	77,88	77,26	77,88	25K	37
19/04/2023	0,09%	0,07	77,19	77,30	77,10	78,25	150K	126
18/04/2023	-0,85%	-0,66	77,12	78,04	76,24	78,04	214K	153
17/04/2023	-1,67%	-1,32	77,78	78,21	77,61	78,70	260K	107
14/04/2023	-0,10%	-0,08	79,10	78,95	78,95	79,18	93K	40
13/04/2023	0,05%	0,04	79,18	79,14	78,19	79,59	119K	62
12/04/2023	0,57%	0,45	79,14	78,42	77,23	79,14	480K	296
11/04/2023	0,09%	0,07	78,69	78,62	77,21	79,38	223K	155
10/04/2023	0,31%	0,24	78,62	78,36	78,30	79,43	118K	116
06/04/2023	-0,37%	-0,29	78,38	79,49	78,04	79,49	87K	57
05/04/2023	0,83%	0,65	78,67	78,10	78,00	79,49	144K	103
04/04/2023	-3,19%	-2,57	78,02	80,59	77,20	80,59	612K	304
03/04/2023	1,77%	1,40	80,59	79,29	78,20	81,29	333K	170
31/03/2023	-0,21%	-0,17	79,19	79,36	78,50	80,06	113K	318
30/03/2023	-0,74%	-0,59	79,36	80,07	79,00	80,07	162K	71
29/03/2023	0,59%	0,47	79,95	80,07	79,01	80,07	191K	107
28/03/2023	-0,04%	-0,03	79,48	79,00	78,88	80,40	66K	78
27/03/2023	-0,40%	-0,32	79,51	79,84	78,76	81,40	220K	105
24/03/2023	-0,50%	-0,40	79,83	79,42	79,40	81,00	146K	79
23/03/2023	0,15%	0,12	80,23	81,49	80,23	81,49	55K	53
22/03/2023	0,48%	0,38	80,11	81,40	79,70	81,40	101K	74
21/03/2023	0,29%	0,23	79,73	79,92	79,52	80,70	203K	167
20/03/2023	0,39%	0,31	79,50	79,19	79,18	79,92	97K	42
17/03/2023	-0,33%	-0,26	79,19	79,72	78,35	80,00	94K	44
16/03/2023	-0,66%	-0,53	79,45	79,98	79,00	81,50	110K	88
15/03/2023	2,79%	2,17	79,98	78,00	78,00	81,75	250K	210
14/03/2023	-1,13%	-0,89	77,81	77,80	77,26	78,18	151K	137
13/03/2023	-0,94%	-0,75	78,70	79,30	77,61	79,85	389K	228
10/03/2023	0,44%	0,35	79,45	79,10	79,09	81,60	451K	197
09/03/2023	-1,17%	-0,94	79,10	80,05	78,16	80,06	148K	126
08/03/2023	-0,69%	-0,56	80,04	80,37	80,02	80,91	49K	58
07/03/2023	0,16%	0,13	80,60	80,45	80,25	82,77	515K	485
06/03/2023	-0,64%	-0,52	80,47	80,81	79,25	80,85	186K	100
03/03/2023	0,97%	0,78	80,99	80,20	80,20	82,70	253K	145
02/03/2023	-0,21%	-0,17	80,21	80,37	79,88	81,99	151K	112
01/03/2023	-0,26%	-0,21	80,38	80,05	79,11	80,64	147K	125
28/02/2023	0,00%	0,00	80,59	80,58	79,65	82,50	142K	98
27/02/2023	0,51%	0,41	80,59	80,89	79,41	80,89	106K	114
24/02/2023	0,74%	0,59	80,18	79,91	79,80	80,98	121K	132
23/02/2023	0,44%	0,35	79,59	79,25	78,75	80,87	197K	249
22/02/2023	0,65%	0,51	79,24	78,73	78,46	79,50	31K	57
17/02/2023	1,00%	0,78	78,73	78,59	78,07	79,89	267K	174
16/02/2023	0,39%	0,30	77,95	78,49	77,28	78,49	119K	142
15/02/2023	-0,67%	-0,52	77,65	78,17	76,36	78,17	144K	179
14/02/2023	-1,18%	-0,93	78,17	78,25	76,00	79,00	163K	211
13/02/2023	-0,47%	-0,37	79,10	79,46	78,52	79,46	95K	155
10/02/2023	0,04%	0,03	79,47	79,79	78,91	79,79	95K	74
09/02/2023	0,18%	0,14	79,44	79,30	79,00	79,88	32K	49
08/02/2023	0,24%	0,19	79,30	79,33	79,12	79,33	8K	31
07/02/2023	0,58%	0,46	79,11	78,66	78,61	79,20	38K	46
06/02/2023	0,19%	0,15	78,65	78,51	78,50	79,23	27K	59
03/02/2023	-0,13%	-0,10	78,50	78,61	78,50	79,33	102K	96
02/02/2023	0,52%	0,41	78,60	78,25	78,25	79,24	40K	50
01/02/2023	-0,13%	-0,10	78,19	78,30	77,50	78,30	98K	132
31/01/2023	-0,05%	-0,04	78,29	78,33	78,05	78,40	41K	82
30/01/2023	-1,48%	-1,18	78,33	79,61	78,01	79,61	160K	258
27/01/2023	0,52%	0,41	79,51	79,10	78,80	79,61	22K	72
26/01/2023	-0,64%	-0,51	79,10	79,61	78,80	79,61	59K	65
25/01/2023	0,24%	0,19	79,61	79,39	78,89	79,61	37K	59
24/01/2023	1,21%	0,95	79,42	78,49	78,01	79,42	100K	143
23/01/2023	0,04%	0,03	78,47	78,50	78,02	78,50	71K	106
20/01/2023	0,56%	0,44	78,44	78,70	78,00	79,10	52K	67
19/01/2023	0,01%	0,01	78,00	78,57	77,99	78,59	50K	82
18/01/2023	-	-	77,99	78,04	77,99	78,53	67K	285

Date,Open,High,Low,Close,Volume
01-Aug-23,9.30,9.48,9.22,9.40,923285
31-Jul-23,9.30,9.30,9.16,9.26,470605
28-Jul-23,9.26,9.30,9.16,9.29,178259
27-Jul-23,9.18,9.37,9.00,9.10,256677
26-Jul-23,87.08,87.18,86.10,86.38,280366
25-Jul-23,87.15,87.30,86.90,87.08,341417
24-Jul-23,87.93,87.93,87.15,87.19,326416
21-Jul-23,87.99,88.00,87.48,87.93,199992
20-Jul-23,87.15,88.03,87.15,88.00,220362
19-Jul-23,87.41,88.03,86.62,87.15,237519
18-Jul-23,87.16,87.30,86.58,86.58,132432
17-Jul-23,86.99,87.65,86.80,86.90,161760
14-Jul-23,86.90,87.70,86.44,86.86,110188
13-Jul-23,87.90,88.17,87.82,87.98,64687
12-Jul-23,87.60,87.90,87.25,87.90,117516
11-Jul-23,87.50,88.17,87.38,87.80,65466
10-Jul-23,87.06,87.50,87.06,87.50,22471
07-Jul-23,87.93,87.93,86.79,87.50,46286
06-Jul-23,87.95,88.74,86.02,86.70,426150
05-Jul-23,87.53,88.22,87.43,88.00,307758
04-Jul-23,86.17,88.02,86.17,87.53,451050
03-Jul-23,85.88,87.00,85.88,86.50,480641
30-Jun-23,83.98,86.14,83.97,85.67,986741
29-Jun-23,83.12,83.99,83.12,83.48,273432
28-Jun-23,82.39,83.81,81.81,83.12,667389
27-Jun-23,82.95,82.95,81.92,82.30,166020
26-Jun-23,82.52,83.00,82.30,82.95,266576
23-Jun-23,81.92,82.70,81.92,82.52,298708
22-Jun-23,82.79,83.80,81.90,82.43,178238
21-Jun-23,82.42,83.99,82.20,82.66,970423
20-Jun-23,82.00,82.93,81.53,82.26,316599
19-Jun-23,81.57,82.44,81.50,81.97,259928
16-Jun-23,83.00,83.04,81.00,82.48,893695
15-Jun-23,82.45,83.60,82.02,83.23,238110
14-Jun-23,82.76,83.91,82.76,83.41,127747
13-Jun-23,83.06,83.29,82.75,82.76,128230
12-Jun-23,84.00,84.00,82.53,83.06,134106
09-Jun-23,82.50,83.30,82.50,83.02,135692
07-Jun-23,82.49,82.49,81.06,82.27,147018
06-Jun-23,82.74,82.74,81.30,81.92,152477
05-Jun-23,81.34,82.77,81.00,81.76,215067
02-Jun-23,81.51,81.71,80.55,81.21,138964
01-Jun-23,81.14,81.70,80.40,81.48,351567
31-May-23,80.76,81.50,80.26,81.14,299923
30-May-23,80.98,81.28,80.26,80.77,159435
29-May-23,81.95,82.41,80.30,80.60,423359
26-May-23,81.96,81.96,80.11,80.86,377848
25-May-23,81.48,81.82,81.01,81.28,113590
24-May-23,82.02,82.19,81.04,81.49,178438
23-May-23,82.48,82.75,81.90,82.24,239938
22-May-23,82.47,82.48,81.43,82.42,56190
19-May-23,81.44,82.67,81.26,81.39,196454
18-May-23,81.30,81.31,79.85,80.47,89268
17-May-23,81.48,82.77,79.91,81.19,499806
16-May-23,80.17,82.79,79.69,81.48,210467
15-May-23,79.23,79.94,77.49,79.92,413376
12-May-23,80.29,80.29,79.14,80.23,325256
11-May-23,79.95,80.15,79.39,80.06,659463
10-May-23,80.48,80.48,78.80,79.99,169515
09-May-23,79.95,80.31,79.54,79.96,94785
08-May-23,79.70,80.49,79.59,79.95,229683
05-May-23,79.89,79.89,79.60,79.79,93312
04-May-23,79.60,79.60,78.02,79.26,117695
03-May-23,79.65,79.89,79.62,79.70,18907
02-May-23,80.00,80.00,78.06,79.65,311436
28-Apr-23,78.68,79.90,78.68,79.62,274169
27-Apr-23,78.54,78.69,77.72,77.94,127345
26-Apr-23,77.18,78.15,76.43,77.70,558612
25-Apr-23,77.26,77.26,75.08,77.19,575349
24-Apr-23,77.25,78.40,77.00,77.22,134847
20-Apr-23,77.88,77.88,77.26,77.30,24674
19-Apr-23,77.30,78.25,77.10,77.19,150064
18-Apr-23,78.04,78.04,76.24,77.12,213965
17-Apr-23,78.21,78.70,77.61,77.78,260295
14-Apr-23,78.95,79.18,78.95,79.10,92918
13-Apr-23,79.14,79.59,78.19,79.18,119111
12-Apr-23,78.42,79.14,77.23,79.14,479934
11-Apr-23,78.62,79.38,77.21,78.69,222624
10-Apr-23,78.36,79.43,78.30,78.62,118493
06-Apr-23,79.49,79.49,78.04,78.38,87134
05-Apr-23,78.10,79.49,78.00,78.67,143710
04-Apr-23,80.59,80.59,77.20,78.02,612157
03-Apr-23,79.29,81.29,78.20,80.59,333033
31-Mar-23,79.36,80.06,78.50,79.19,112815
30-Mar-23,80.07,80.07,79.00,79.36,161841
29-Mar-23,80.07,80.07,79.01,79.95,191439
28-Mar-23,79.00,80.40,78.88,79.48,66487
27-Mar-23,79.84,81.40,78.76,79.51,219550
24-Mar-23,79.42,81.00,79.40,79.83,146320
23-Mar-23,81.49,81.49,80.23,80.23,54612
22-Mar-23,81.40,81.40,79.70,80.11,100631
21-Mar-23,79.92,80.70,79.52,79.73,202837
20-Mar-23,79.19,79.92,79.18,79.50,96868
17-Mar-23,79.72,80.00,78.35,79.19,94331
16-Mar-23,79.98,81.50,79.00,79.45,109691
15-Mar-23,78.00,81.75,78.00,79.98,250237
14-Mar-23,77.80,78.18,77.26,77.81,151323
13-Mar-23,79.30,79.85,77.61,78.70,389380
10-Mar-23,79.10,81.60,79.09,79.45,450972
09-Mar-23,80.05,80.06,78.16,79.10,147800
08-Mar-23,80.37,80.91,80.02,80.04,49094
07-Mar-23,80.45,82.77,80.25,80.60,515264
06-Mar-23,80.81,80.85,79.25,80.47,186033
03-Mar-23,80.20,82.70,80.20,80.99,253298
02-Mar-23,80.37,81.99,79.88,80.21,151364
01-Mar-23,80.05,80.64,79.11,80.38,147496
28-Feb-23,80.58,82.50,79.65,80.59,141543
27-Feb-23,80.89,80.89,79.41,80.59,105618
24-Feb-23,79.91,80.98,79.80,80.18,121411
23-Feb-23,79.25,80.87,78.75,79.59,196784
22-Feb-23,78.73,79.50,78.46,79.24,30642
17-Feb-23,78.59,79.89,78.07,78.73,267206
16-Feb-23,78.49,78.49,77.28,77.95,118797
15-Feb-23,78.17,78.17,76.36,77.65,144375
14-Feb-23,78.25,79.00,76.00,78.17,163392
13-Feb-23,79.46,79.46,78.52,79.10,95232
10-Feb-23,79.79,79.79,78.91,79.47,94566
09-Feb-23,79.30,79.88,79.00,79.44,32032
08-Feb-23,79.33,79.33,79.12,79.30,8323
07-Feb-23,78.66,79.20,78.61,79.11,37739
06-Feb-23,78.51,79.23,78.50,78.65,27118
03-Feb-23,78.61,79.33,78.50,78.50,101545
02-Feb-23,78.25,79.24,78.25,78.60,40278
01-Feb-23,78.30,78.30,77.50,78.19,98450
31-Jan-23,78.33,78.40,78.05,78.29,41152
30-Jan-23,79.61,79.61,78.01,78.33,159725
27-Jan-23,79.10,79.61,78.80,79.51,22043
26-Jan-23,79.61,79.61,78.80,79.10,58881
25-Jan-23,79.39,79.61,78.89,79.61,37317
24-Jan-23,78.49,79.42,78.01,79.42,100436
23-Jan-23,78.50,78.50,78.02,78.47,71132
20-Jan-23,78.70,79.10,78.00,78.44,52164
19-Jan-23,78.57,78.59,77.99,78.00,49744
18-Jan-23,78.04,78.53,77.99,77.99,66915

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MGCR11