papéis
login
mais

Cotação atual, histórico e gráfico do papel: MGCR11

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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/09/2021-0,40%-0,3587,6588,0087,1888,6443K76
17/09/2021-1,11%-0,9988,0088,9586,5488,95140K116
16/09/20210,82%0,7288,9990,3387,1390,33150K1.349
15/09/2021-1,91%-1,7288,2789,8588,2789,8640K60
14/09/20210,20%0,1889,9990,4789,9091,87205K97
13/09/2021-0,47%-0,4289,8190,2589,6190,70107K443
10/09/2021-0,63%-0,5790,2390,7990,1093,0091K65
09/09/2021-0,09%-0,0890,8090,8090,8091,4117K34
08/09/2021-1,58%-1,4690,8892,3090,7592,3017K44
06/09/20211,47%1,3492,3491,0091,0092,8914K35
03/09/20210,73%0,6691,0090,3689,5291,3546K42
02/09/2021-1,00%-0,9190,3491,3090,3491,5520K24
01/09/2021-0,69%-0,6391,2591,7989,0191,8828K29
31/08/20212,27%2,0491,8889,7989,5091,8877K50
30/08/20211,40%1,2489,8488,6088,0089,9827K22
27/08/20210,68%0,6088,6088,9788,0089,4482K36
26/08/20210,51%0,4588,0088,6087,5488,8924K35
25/08/2021-0,69%-0,6187,5588,2087,5189,0093K398
24/08/2021-1,75%-1,5788,1690,6688,1690,6666K382
23/08/20211,28%1,1389,7388,6088,2189,7357K160
20/08/2021-0,78%-0,7088,6089,4888,3389,4984K179
19/08/2021-1,22%-1,1089,3090,4089,0091,7847K52
18/08/20210,34%0,3190,4090,8089,2090,8224K25
17/08/2021-2,08%-1,9190,0992,6887,4792,85223K437
16/08/2021-1,11%-1,0392,0092,9991,8793,0053K41
13/08/2021-0,70%-0,6693,0392,5091,8093,0350K37
12/08/20210,69%0,6493,6993,9892,4693,98116K44
11/08/20210,05%0,0593,0593,7892,7793,7845K45
10/08/2021-0,96%-0,9093,0093,8993,0093,89135K41
09/08/2021-0,62%-0,5993,9094,2093,8394,2035K24
06/08/20210,52%0,4994,4993,9193,7994,4967K47
05/08/2021-0,48%-0,4594,0094,3793,0094,3760K39
04/08/20210,59%0,5594,4594,5793,6094,5761K89
03/08/2021-0,11%-0,1093,9093,4093,0593,90385K899
02/08/20210,58%0,5494,0093,4693,4094,01305K50
30/07/2021-0,02%-0,0293,4693,6993,0093,8029K45
29/07/2021-0,25%-0,2393,4894,0092,9094,0071K168
28/07/20210,18%0,1793,7193,5492,6993,9951K299
27/07/20211,67%1,5493,5492,0192,0094,00267K1.302
26/07/20210,47%0,4392,0092,7590,2592,99415K1.136
23/07/2021-1,51%-1,4091,5793,4591,5593,45273K405
22/07/20210,10%0,0992,9793,7590,8093,99321K238
21/07/2021-1,71%-1,6292,8894,5092,8794,50159K48
20/07/2021-0,32%-0,3094,5094,9093,3594,9068K131
19/07/2021-0,67%-0,6494,8094,5194,2094,80292K105
16/07/20210,98%0,9395,4494,5194,2595,46173K229
15/07/20210,41%0,3994,5193,6193,6195,0696K196
14/07/20210,57%0,5394,1294,0493,9894,94226K354
13/07/20210,43%0,4093,5993,1993,1194,05111K112
12/07/20211,29%1,1993,1992,5892,2893,1924K48
08/07/20211,03%0,9492,0092,0192,0092,619K18
07/07/2021-1,86%-1,7391,0692,7990,9093,0983K80
06/07/20212,08%1,8992,7993,0991,2593,196K20
05/07/2021-1,62%-1,5090,9093,2890,9093,2927K35
02/07/20210,43%0,4092,4092,7592,3493,4828K49
01/07/20211,07%0,9792,0091,0391,0392,0047K27
30/06/20210,98%0,8891,0390,5890,0091,5084K49
29/06/20210,16%0,1490,1589,6089,5090,90148K540
28/06/2021-1,52%-1,3990,0191,1189,5091,1164K60
25/06/2021-0,33%-0,3091,4092,7988,0192,79269K147
24/06/2021-1,40%-1,3091,7092,0391,5794,00183K958
23/06/20210,01%0,0193,0093,0091,2093,87170K702
22/06/2021-1,07%-1,0192,9995,0090,5595,00481K1.096
21/06/2021-1,05%-1,0094,0095,0094,0095,00113K510
18/06/20210,21%0,2095,0094,9094,9095,0079K43
17/06/2021-2,37%-2,3094,8097,5094,5097,69453K543
16/06/2021-0,10%-0,1097,1097,2097,0097,99116K61
15/06/2021-1,96%-1,9497,2097,2697,1298,00163K100
14/06/20210,12%0,1299,1499,3698,9599,3683K59
11/06/2021-0,40%-0,4099,0299,4298,1199,4259K59
10/06/20210,00%0,0099,4299,4299,3199,4236K15
09/06/20210,54%0,5399,4298,8998,7099,42149K44
08/06/2021-0,31%-0,3198,8999,2098,3199,4262K52
07/06/20210,21%0,2199,2099,0098,9999,40124K53
04/06/2021-0,31%-0,3198,9999,3998,5099,4268K50
02/06/20210,05%0,0599,3099,2598,9099,4187K49
01/06/20210,00%0,0099,2599,2598,9099,2545K70
31/05/20210,01%0,0199,2598,8798,8099,25195K130
28/05/20211,21%1,1999,2498,0597,8599,3581K58
27/05/2021-0,25%-0,2598,0598,3197,0399,24107K775
26/05/2021-0,71%-0,7098,3098,9498,1898,9715K17
25/05/20210,01%0,0199,0099,0098,0099,4039K36
24/05/20210,70%0,6998,9998,2997,1998,9988K46
21/05/2021-1,16%-1,1598,3099,4498,0099,44142K77
20/05/2021-0,43%-0,4399,4599,7198,9199,7117K41
19/05/2021-0,10%-0,1099,8899,9798,01100,0272K39
18/05/20210,18%0,1899,98100,0899,40100,0945K36
17/05/2021-0,20%-0,2099,80100,5099,75100,50131K73
14/05/2021-0,19%-0,19100,0099,2999,29100,4897K46
13/05/20210,03%0,03100,19100,1799,61100,19140K42
12/05/2021-0,03%-0,03100,16100,1999,50100,1947K189
11/05/20210,20%0,20100,1999,4899,42100,19353K1.472
10/05/20210,09%0,0999,9998,6898,1799,99129K162
07/05/2021-0,10%-0,1099,90100,0098,57100,19591K121
06/05/20210,50%0,50100,0099,4699,43100,20209K442
05/05/2021-0,48%-0,4899,5099,9896,99100,005M569
04/05/2021-0,02%-0,0299,98100,0099,98100,49166K93
03/05/20210,00%0,00100,00100,2099,98101,00110K62
30/04/20210,50%0,50100,00100,2299,92100,25126K42
29/04/2021-0,70%-0,7099,50100,5399,50101,01110K178
28/04/2021-0,30%-0,30100,20100,51100,00101,72214K771
27/04/2021-0,50%-0,50100,50100,70100,00100,702M142
26/04/2021-0,88%-0,90101,00101,80100,06101,80652K474
23/04/2021-0,10%-0,10101,90101,07100,95102,00348K227
22/04/20211,01%1,02102,00101,56100,50102,00145K80
20/04/2021-1,00%-1,02100,98100,75100,47102,00208K255
19/04/20210,00%0,00102,00101,0099,90106,61762K1.352
16/04/20211,50%1,51102,00101,59100,40102,01306K83
15/04/2021-1,47%-1,50100,49101,00100,49101,38275K281
14/04/2021-0,01%-0,01101,99102,00100,85102,00219K464
13/04/20210,00%0,00102,00102,00101,00102,00194K280
12/04/2021-0,41%-0,42102,00102,47101,00102,47320K122
09/04/2021-0,02%-0,02102,42101,27100,81102,42155K86
08/04/20210,00%0,00102,44102,43100,87102,44215K214
07/04/20210,43%0,44102,44102,00100,73102,4473K107
06/04/20210,00%0,00102,00101,99100,07102,00101K165
05/04/2021-0,87%-0,90102,00102,90101,49102,9022K163
01/04/20210,40%0,41102,90101,50100,00102,90310K348
31/03/20210,49%0,50102,49101,9999,60102,50939K1.082
30/03/2021-0,11%-0,11101,99100,5299,55101,99221K350
29/03/20210,10%0,10102,10102,94100,01102,94799K317
26/03/2021-1,92%-2,00102,00101,34101,34103,9843K65
25/03/20211,17%1,20104,00104,80101,00104,80236K43
24/03/2021-0,18%-0,19102,80102,99102,59103,20159K16
23/03/20210,00%0,00102,9999,0099,00102,99517K11
22/03/20210,49%0,50102,99103,20102,99103,2010K4
19/03/2021-0,40%-0,41102,49102,41100,00103,2735K20
17/03/20210,05%0,05102,90100,0098,61103,01222K57
16/03/2021-0,14%-0,14102,85102,98101,00102,9954K17
15/03/2021-0,01%-0,01102,99102,98101,99102,9961K58
12/03/20211,99%2,01103,0099,5098,99103,00261K74
11/03/20211,96%1,94100,9999,4999,15100,9940K19
10/03/2021-0,45%-0,4599,0599,0099,0099,053962
09/03/2021--99,5099,9999,50100,002993


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito