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
21/01/2022	0,80%	0,71	89,86	89,99	89,14	90,00	200K	90
20/01/2022	-1,49%	-1,35	89,15	90,49	88,30	90,50	137K	376
19/01/2022	-0,54%	-0,49	90,50	90,50	88,07	91,29	238K	89
18/01/2022	3,57%	3,14	90,99	87,84	87,84	91,90	123K	79
17/01/2022	-0,73%	-0,65	87,85	88,50	87,85	89,38	50K	196
14/01/2022	0,49%	0,43	88,50	88,06	87,74	88,81	92K	62
13/01/2022	-0,49%	-0,43	88,07	88,96	87,00	89,38	127K	136
12/01/2022	0,57%	0,50	88,50	88,00	86,57	88,50	196K	62
11/01/2022	1,14%	0,99	88,00	87,45	87,45	88,01	77K	43
10/01/2022	1,48%	1,27	87,01	85,61	85,61	87,90	42K	42
07/01/2022	-2,49%	-2,19	85,74	87,50	85,74	89,37	73K	90

06/01/2022	1,10%	0,96	87,93	87,45	87,45	87,96	106K	45
05/01/2022	-1,56%	-1,38	86,97	88,49	85,56	88,50	99K	108
04/01/2022	0,25%	0,22	88,35	88,49	88,35	88,50	46K	33
03/01/2022	0,42%	0,37	88,13	87,90	87,89	89,34	31K	43
30/12/2021	2,11%	1,81	87,76	86,00	85,99	87,82	26K	43
29/12/2021	1,61%	1,36	85,95	85,39	85,30	85,96	63K	76
28/12/2021	0,09%	0,08	84,59	85,18	84,59	85,38	153K	112
27/12/2021	0,04%	0,03	84,51	85,00	84,51	85,20	133K	94
23/12/2021	-0,47%	-0,40	84,48	84,09	84,09	84,80	25K	128
22/12/2021	-0,12%	-0,10	84,88	84,98	83,85	84,98	83K	65
21/12/2021	-0,26%	-0,22	84,98	85,08	84,80	85,08	110K	210
20/12/2021	0,92%	0,78	85,20	84,39	83,95	85,20	71K	77
17/12/2021	-0,32%	-0,27	84,42	84,39	83,55	84,89	58K	69
16/12/2021	-0,35%	-0,30	84,69	85,19	84,69	85,20	23K	36
15/12/2021	0,87%	0,73	84,99	85,26	84,36	85,27	8K	21
14/12/2021	-0,87%	-0,74	84,26	84,00	83,50	84,99	48K	62
13/12/2021	1,80%	1,50	85,00	83,51	83,05	85,00	104K	45
10/12/2021	0,60%	0,50	83,50	83,93	82,90	83,93	57K	49
09/12/2021	-0,30%	-0,25	83,00	83,79	83,00	83,88	152K	35
08/12/2021	0,63%	0,52	83,25	82,70	82,70	84,20	52K	24
07/12/2021	-1,51%	-1,27	82,73	84,45	82,65	84,97	143K	184
06/12/2021	1,33%	1,10	84,00	82,99	82,22	84,47	199K	40
03/12/2021	0,12%	0,10	82,90	82,79	81,82	83,00	200K	1.178
02/12/2021	-0,83%	-0,69	82,80	82,80	81,57	82,99	175K	863
01/12/2021	-0,52%	-0,44	83,49	83,93	82,07	84,93	195K	893
30/11/2021	1,54%	1,27	83,93	83,35	80,76	84,48	461K	1.517
29/11/2021	0,45%	0,37	82,66	82,48	80,50	83,00	106K	709
26/11/2021	1,04%	0,85	82,29	81,45	80,50	82,29	190K	1.208
25/11/2021	0,89%	0,72	81,44	80,05	80,03	81,45	204K	999
24/11/2021	-0,31%	-0,25	80,72	80,06	80,03	81,69	128K	615
23/11/2021	-0,14%	-0,11	80,97	81,12	80,00	81,12	90K	550
22/11/2021	-0,01%	-0,01	81,08	80,51	80,03	81,08	277K	1.051
19/11/2021	0,15%	0,12	81,09	81,01	78,04	81,63	516K	722
18/11/2021	-2,33%	-1,93	80,97	82,50	80,95	82,87	26K	46
17/11/2021	-0,35%	-0,29	82,90	83,19	80,69	83,36	40K	46
16/11/2021	-0,94%	-0,79	83,19	83,41	81,76	83,94	39K	426
12/11/2021	-0,07%	-0,06	83,98	84,00	83,60	84,43	37K	61
11/11/2021	0,04%	0,03	84,04	84,66	82,01	84,66	126K	78
10/11/2021	-0,44%	-0,37	84,01	85,00	84,01	85,00	104K	60
09/11/2021	-0,73%	-0,62	84,38	84,97	84,38	85,00	71K	40
08/11/2021	0,33%	0,28	85,00	86,09	84,33	86,10	46K	49
05/11/2021	0,01%	0,01	84,72	86,54	84,72	86,54	14K	31
04/11/2021	-0,18%	-0,15	84,71	84,86	84,51	86,75	58K	78
03/11/2021	-0,16%	-0,14	84,86	84,98	84,54	85,71	34K	68
01/11/2021	-0,35%	-0,30	85,00	85,30	84,51	86,88	70K	136
29/10/2021	0,33%	0,28	85,30	85,88	85,30	86,10	23K	36
28/10/2021	-0,98%	-0,84	85,02	86,78	85,00	86,85	47K	60
27/10/2021	-0,16%	-0,14	85,86	86,00	85,72	86,85	70K	76
26/10/2021	0,12%	0,10	86,00	85,85	85,60	86,00	46K	65
25/10/2021	-0,03%	-0,03	85,90	85,58	85,58	86,90	27K	35
22/10/2021	-0,13%	-0,11	85,93	86,15	85,13	86,30	78K	129
21/10/2021	0,10%	0,09	86,04	86,38	85,80	86,39	46K	93
20/10/2021	-0,22%	-0,19	85,95	86,14	85,85	86,34	42K	77
19/10/2021	-0,02%	-0,02	86,14	86,38	85,87	86,57	39K	61
18/10/2021	-0,57%	-0,49	86,16	86,70	85,85	86,89	96K	87
15/10/2021	-1,51%	-1,33	86,65	85,80	85,80	86,70	144K	159
14/10/2021	1,13%	0,98	87,98	87,00	87,00	88,00	100K	107
13/10/2021	0,05%	0,04	87,00	86,95	86,01	87,00	75K	57
11/10/2021	0,83%	0,72	86,96	87,00	86,02	87,00	109K	102
08/10/2021	-0,86%	-0,75	86,24	86,22	86,13	87,00	71K	344
07/10/2021	0,02%	0,02	86,99	86,96	86,54	86,99	15K	31
06/10/2021	0,65%	0,56	86,97	86,98	86,70	87,00	31K	40
05/10/2021	-0,55%	-0,48	86,41	86,88	86,41	86,89	14K	24
04/10/2021	1,09%	0,94	86,89	86,17	86,17	86,89	38K	62
01/10/2021	-1,49%	-1,30	85,95	87,25	85,71	88,18	201K	509
30/09/2021	0,23%	0,20	87,25	87,07	85,80	87,25	129K	94
29/09/2021	0,02%	0,02	87,05	87,22	87,03	87,24	11K	31
28/09/2021	-1,75%	-1,55	87,03	88,94	85,72	88,94	148K	122
27/09/2021	0,65%	0,57	88,58	90,27	88,57	90,27	3K	8
24/09/2021	0,58%	0,51	88,01	87,99	87,59	90,34	44K	70
23/09/2021	-0,46%	-0,40	87,50	88,18	86,81	88,19	67K	102
22/09/2021	1,00%	0,87	87,90	88,15	87,35	88,18	24K	43
21/09/2021	-0,71%	-0,62	87,03	87,99	87,01	90,00	84K	64
20/09/2021	-0,40%	-0,35	87,65	88,00	87,18	88,64	43K	76
17/09/2021	-1,11%	-0,99	88,00	88,95	86,54	88,95	140K	116
16/09/2021	0,82%	0,72	88,99	90,33	87,13	90,33	150K	1.349
15/09/2021	-1,91%	-1,72	88,27	89,85	88,27	89,86	40K	60
14/09/2021	0,20%	0,18	89,99	90,47	89,90	91,87	205K	97
13/09/2021	-0,47%	-0,42	89,81	90,25	89,61	90,70	107K	443
10/09/2021	-0,63%	-0,57	90,23	90,79	90,10	93,00	91K	65
09/09/2021	-0,09%	-0,08	90,80	90,80	90,80	91,41	17K	34
08/09/2021	-1,58%	-1,46	90,88	92,30	90,75	92,30	17K	44
06/09/2021	1,47%	1,34	92,34	91,00	91,00	92,89	14K	35
03/09/2021	0,73%	0,66	91,00	90,36	89,52	91,35	46K	42
02/09/2021	-1,00%	-0,91	90,34	91,30	90,34	91,55	20K	24
01/09/2021	-0,69%	-0,63	91,25	91,79	89,01	91,88	28K	29
31/08/2021	2,27%	2,04	91,88	89,79	89,50	91,88	77K	50
30/08/2021	1,40%	1,24	89,84	88,60	88,00	89,98	27K	22
27/08/2021	0,68%	0,60	88,60	88,97	88,00	89,44	82K	36
26/08/2021	0,51%	0,45	88,00	88,60	87,54	88,89	24K	35
25/08/2021	-0,69%	-0,61	87,55	88,20	87,51	89,00	93K	398
24/08/2021	-1,75%	-1,57	88,16	90,66	88,16	90,66	66K	382
23/08/2021	1,28%	1,13	89,73	88,60	88,21	89,73	57K	160
20/08/2021	-0,78%	-0,70	88,60	89,48	88,33	89,49	84K	179
19/08/2021	-1,22%	-1,10	89,30	90,40	89,00	91,78	47K	52
18/08/2021	0,34%	0,31	90,40	90,80	89,20	90,82	24K	25
17/08/2021	-2,08%	-1,91	90,09	92,68	87,47	92,85	223K	437
16/08/2021	-1,11%	-1,03	92,00	92,99	91,87	93,00	53K	41
13/08/2021	-0,70%	-0,66	93,03	92,50	91,80	93,03	50K	37
12/08/2021	0,69%	0,64	93,69	93,98	92,46	93,98	116K	44
11/08/2021	0,05%	0,05	93,05	93,78	92,77	93,78	45K	45
10/08/2021	-0,96%	-0,90	93,00	93,89	93,00	93,89	135K	41
09/08/2021	-0,62%	-0,59	93,90	94,20	93,83	94,20	35K	24
06/08/2021	0,52%	0,49	94,49	93,91	93,79	94,49	67K	47
05/08/2021	-0,48%	-0,45	94,00	94,37	93,00	94,37	60K	39
04/08/2021	0,59%	0,55	94,45	94,57	93,60	94,57	61K	89
03/08/2021	-0,11%	-0,10	93,90	93,40	93,05	93,90	385K	899
02/08/2021	0,58%	0,54	94,00	93,46	93,40	94,01	305K	50
30/07/2021	-0,02%	-0,02	93,46	93,69	93,00	93,80	29K	45
29/07/2021	-0,25%	-0,23	93,48	94,00	92,90	94,00	71K	168
28/07/2021	0,18%	0,17	93,71	93,54	92,69	93,99	51K	299
27/07/2021	1,67%	1,54	93,54	92,01	92,00	94,00	267K	1.302
26/07/2021	0,47%	0,43	92,00	92,75	90,25	92,99	415K	1.136
23/07/2021	-1,51%	-1,40	91,57	93,45	91,55	93,45	273K	405
22/07/2021	0,10%	0,09	92,97	93,75	90,80	93,99	321K	238
21/07/2021	-1,71%	-1,62	92,88	94,50	92,87	94,50	159K	48
20/07/2021	-0,32%	-0,30	94,50	94,90	93,35	94,90	68K	131
19/07/2021	-0,67%	-0,64	94,80	94,51	94,20	94,80	292K	105
16/07/2021	0,98%	0,93	95,44	94,51	94,25	95,46	173K	229
15/07/2021	0,41%	0,39	94,51	93,61	93,61	95,06	96K	196
14/07/2021	0,57%	0,53	94,12	94,04	93,98	94,94	226K	354
13/07/2021	0,43%	0,40	93,59	93,19	93,11	94,05	111K	112
12/07/2021	-	-	93,19	92,58	92,28	93,19	24K	48

Date,Open,High,Low,Close,Volume
21-Jan-22,89.99,90.00,89.14,89.86,200116
20-Jan-22,90.49,90.50,88.30,89.15,136692
19-Jan-22,90.50,91.29,88.07,90.50,237796
18-Jan-22,87.84,91.90,87.84,90.99,123028
17-Jan-22,88.50,89.38,87.85,87.85,49839
14-Jan-22,88.06,88.81,87.74,88.50,91647
13-Jan-22,88.96,89.38,87.00,88.07,126938
12-Jan-22,88.00,88.50,86.57,88.50,196383
11-Jan-22,87.45,88.01,87.45,88.00,76872
10-Jan-22,85.61,87.90,85.61,87.01,41853
07-Jan-22,87.50,89.37,85.74,85.74,73275
06-Jan-22,87.45,87.96,87.45,87.93,106459
05-Jan-22,88.49,88.50,85.56,86.97,99359
04-Jan-22,88.49,88.50,88.35,88.35,46451
03-Jan-22,87.90,89.34,87.89,88.13,31073
30-Dec-21,86.00,87.82,85.99,87.76,26179
29-Dec-21,85.39,85.96,85.30,85.95,63298
28-Dec-21,85.18,85.38,84.59,84.59,153099
27-Dec-21,85.00,85.20,84.51,84.51,133423
23-Dec-21,84.09,84.80,84.09,84.48,24867
22-Dec-21,84.98,84.98,83.85,84.88,82548
21-Dec-21,85.08,85.08,84.80,84.98,110381
20-Dec-21,84.39,85.20,83.95,85.20,71011
17-Dec-21,84.39,84.89,83.55,84.42,57871
16-Dec-21,85.19,85.20,84.69,84.69,23034
15-Dec-21,85.26,85.27,84.36,84.99,8255
14-Dec-21,84.00,84.99,83.50,84.26,48283
13-Dec-21,83.51,85.00,83.05,85.00,104289
10-Dec-21,83.93,83.93,82.90,83.50,57210
09-Dec-21,83.79,83.88,83.00,83.00,152441
08-Dec-21,82.70,84.20,82.70,83.25,51641
07-Dec-21,84.45,84.97,82.65,82.73,143097
06-Dec-21,82.99,84.47,82.22,84.00,199243
03-Dec-21,82.79,83.00,81.82,82.90,200057
02-Dec-21,82.80,82.99,81.57,82.80,174955
01-Dec-21,83.93,84.93,82.07,83.49,195373
30-Nov-21,83.35,84.48,80.76,83.93,461319
29-Nov-21,82.48,83.00,80.50,82.66,105545
26-Nov-21,81.45,82.29,80.50,82.29,189564
25-Nov-21,80.05,81.45,80.03,81.44,203722
24-Nov-21,80.06,81.69,80.03,80.72,128316
23-Nov-21,81.12,81.12,80.00,80.97,89806
22-Nov-21,80.51,81.08,80.03,81.08,277365
19-Nov-21,81.01,81.63,78.04,81.09,516494
18-Nov-21,82.50,82.87,80.95,80.97,26399
17-Nov-21,83.19,83.36,80.69,82.90,39749
16-Nov-21,83.41,83.94,81.76,83.19,39385
12-Nov-21,84.00,84.43,83.60,83.98,37400
11-Nov-21,84.66,84.66,82.01,84.04,125655
10-Nov-21,85.00,85.00,84.01,84.01,104426
09-Nov-21,84.97,85.00,84.38,84.38,71278
08-Nov-21,86.09,86.10,84.33,85.00,45550
05-Nov-21,86.54,86.54,84.72,84.72,13923
04-Nov-21,84.86,86.75,84.51,84.71,57505
03-Nov-21,84.98,85.71,84.54,84.86,34042
01-Nov-21,85.30,86.88,84.51,85.00,69592
29-Oct-21,85.88,86.10,85.30,85.30,22848
28-Oct-21,86.78,86.85,85.00,85.02,47036
27-Oct-21,86.00,86.85,85.72,85.86,70433
26-Oct-21,85.85,86.00,85.60,86.00,46362
25-Oct-21,85.58,86.90,85.58,85.90,26860
22-Oct-21,86.15,86.30,85.13,85.93,78237
21-Oct-21,86.38,86.39,85.80,86.04,45777
20-Oct-21,86.14,86.34,85.85,85.95,42078
19-Oct-21,86.38,86.57,85.87,86.14,39181
18-Oct-21,86.70,86.89,85.85,86.16,96082
15-Oct-21,85.80,86.70,85.80,86.65,144332
14-Oct-21,87.00,88.00,87.00,87.98,100325
13-Oct-21,86.95,87.00,86.01,87.00,75486
11-Oct-21,87.00,87.00,86.02,86.96,109382
08-Oct-21,86.22,87.00,86.13,86.24,71216
07-Oct-21,86.96,86.99,86.54,86.99,15213
06-Oct-21,86.98,87.00,86.70,86.97,31191
05-Oct-21,86.88,86.89,86.41,86.41,14389
04-Oct-21,86.17,86.89,86.17,86.89,38082
01-Oct-21,87.25,88.18,85.71,85.95,200858
30-Sep-21,87.07,87.25,85.80,87.25,129423
29-Sep-21,87.22,87.24,87.03,87.05,10807
28-Sep-21,88.94,88.94,85.72,87.03,148072
27-Sep-21,90.27,90.27,88.57,88.58,3025
24-Sep-21,87.99,90.34,87.59,88.01,43527
23-Sep-21,88.18,88.19,86.81,87.50,67112
22-Sep-21,88.15,88.18,87.35,87.90,24252
21-Sep-21,87.99,90.00,87.01,87.03,84386
20-Sep-21,88.00,88.64,87.18,87.65,42625
17-Sep-21,88.95,88.95,86.54,88.00,139546
16-Sep-21,90.33,90.33,87.13,88.99,150475
15-Sep-21,89.85,89.86,88.27,88.27,39643
14-Sep-21,90.47,91.87,89.90,89.99,204566
13-Sep-21,90.25,90.70,89.61,89.81,107036
10-Sep-21,90.79,93.00,90.10,90.23,91370
09-Sep-21,90.80,91.41,90.80,90.80,17175
08-Sep-21,92.30,92.30,90.75,90.88,17318
06-Sep-21,91.00,92.89,91.00,92.34,13762
03-Sep-21,90.36,91.35,89.52,91.00,45591
02-Sep-21,91.30,91.55,90.34,90.34,19751
01-Sep-21,91.79,91.88,89.01,91.25,28322
31-Aug-21,89.79,91.88,89.50,91.88,77319
30-Aug-21,88.60,89.98,88.00,89.84,27339
27-Aug-21,88.97,89.44,88.00,88.60,82335
26-Aug-21,88.60,88.89,87.54,88.00,24341
25-Aug-21,88.20,89.00,87.51,87.55,92582
24-Aug-21,90.66,90.66,88.16,88.16,66293
23-Aug-21,88.60,89.73,88.21,89.73,56549
20-Aug-21,89.48,89.49,88.33,88.60,83817
19-Aug-21,90.40,91.78,89.00,89.30,46765
18-Aug-21,90.80,90.82,89.20,90.40,23609
17-Aug-21,92.68,92.85,87.47,90.09,222503
16-Aug-21,92.99,93.00,91.87,92.00,52642
13-Aug-21,92.50,93.03,91.80,93.03,50325
12-Aug-21,93.98,93.98,92.46,93.69,116172
11-Aug-21,93.78,93.78,92.77,93.05,44829
10-Aug-21,93.89,93.89,93.00,93.00,134921
09-Aug-21,94.20,94.20,93.83,93.90,34503
06-Aug-21,93.91,94.49,93.79,94.49,66659
05-Aug-21,94.37,94.37,93.00,94.00,60076
04-Aug-21,94.57,94.57,93.60,94.45,60844
03-Aug-21,93.40,93.90,93.05,93.90,384503
02-Aug-21,93.46,94.01,93.40,94.00,305168
30-Jul-21,93.69,93.80,93.00,93.46,29450
29-Jul-21,94.00,94.00,92.90,93.48,71244
28-Jul-21,93.54,93.99,92.69,93.71,50583
27-Jul-21,92.01,94.00,92.00,93.54,267413
26-Jul-21,92.75,92.99,90.25,92.00,414851
23-Jul-21,93.45,93.45,91.55,91.57,272972
22-Jul-21,93.75,93.99,90.80,92.97,320824
21-Jul-21,94.50,94.50,92.87,92.88,158790
20-Jul-21,94.90,94.90,93.35,94.50,68360
19-Jul-21,94.51,94.80,94.20,94.80,292062
16-Jul-21,94.51,95.46,94.25,95.44,173018
15-Jul-21,93.61,95.06,93.61,94.51,95636
14-Jul-21,94.04,94.94,93.98,94.12,225685
13-Jul-21,93.19,94.05,93.11,93.59,110953
12-Jul-21,92.58,93.19,92.28,93.19,23951

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MGCR11

cotações, gráficos e mais...