Cotação atual, histórico e gráfico do papel: MGCR11
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 |
22/01/2021 | 0,04% | 0,04 | 93,01 | 93,04 | 92,98 | 96,00 | 4M | 166 |
21/01/2021 | -1,87% | -1,77 | 92,97 | 93,71 | 92,95 | 94,65 | 109K | 179 |
20/01/2021 | 0,77% | 0,72 | 94,74 | 94,05 | 93,03 | 94,90 | 114K | 195 |
19/01/2021 | 1,28% | 1,19 | 94,02 | 94,38 | 92,60 | 94,38 | 50K | 20 |
18/01/2021 | -1,54% | -1,45 | 92,83 | 93,10 | 92,50 | 94,76 | 39K | 157 |
15/01/2021 | -0,02% | -0,02 | 94,28 | 94,05 | 92,48 | 94,30 | 125K | 173 |
14/01/2021 | 1,29% | 1,20 | 94,30 | 93,11 | 92,52 | 94,30 | 51K | 172 |
13/01/2021 | -0,96% | -0,90 | 93,10 | 95,13 | 93,04 | 95,13 | 31K | 143 |
12/01/2021 | -1,05% | -1,00 | 94,00 | 94,81 | 93,99 | 94,81 | 39K | 85 |
11/01/2021 | -1,04% | -1,00 | 95,00 | 95,01 | 94,75 | 95,62 | 201K | 114 |
08/01/2021 | 0,53% | 0,51 | 96,00 | 96,00 | 94,31 | 96,00 | 71K | 18 |
|
07/01/2021 | -0,55% | -0,53 | 95,49 | 95,25 | 95,00 | 96,49 | 160K | 80 |
06/01/2021 | -1,42% | -1,38 | 96,02 | 97,00 | 96,02 | 97,00 | 142K | 148 |
05/01/2021 | 0,22% | 0,21 | 97,40 | 96,01 | 96,00 | 97,60 | 208K | 137 |
04/01/2021 | -0,79% | -0,77 | 97,19 | 97,72 | 96,00 | 98,00 | 375K | 416 |
30/12/2020 | 0,00% | 0,00 | 97,96 | 97,96 | 97,90 | 97,96 | 18K | 22 |
29/12/2020 | 0,01% | 0,01 | 97,96 | 97,29 | 97,28 | 97,96 | 194K | 9 |
28/12/2020 | 0,98% | 0,95 | 97,95 | 97,94 | 95,02 | 97,96 | 17K | 19 |
23/12/2020 | 0,67% | 0,65 | 97,00 | 96,58 | 96,58 | 97,95 | 28K | 14 |
22/12/2020 | -0,67% | -0,65 | 96,35 | 97,00 | 96,30 | 97,00 | 23K | 6 |
21/12/2020 | -0,98% | -0,96 | 97,00 | 95,00 | 90,00 | 97,03 | 59K | 36 |
18/12/2020 | 0,00% | 0,00 | 97,96 | 97,96 | 95,00 | 97,96 | 19K | 24 |
17/12/2020 | -0,93% | -0,92 | 97,96 | 97,96 | 97,96 | 97,96 | 31K | 39 |
16/12/2020 | -0,10% | -0,10 | 98,88 | 98,80 | 96,01 | 98,88 | 6K | 13 |
15/12/2020 | 1,09% | 1,07 | 98,98 | 97,91 | 97,91 | 98,98 | 25K | 7 |
14/12/2020 | -0,99% | -0,98 | 97,91 | 100,00 | 96,80 | 100,00 | 3K | 4 |
11/12/2020 | -0,07% | -0,07 | 98,89 | 96,05 | 95,00 | 98,97 | 125K | 260 |
10/12/2020 | -0,01% | -0,01 | 98,96 | 98,96 | 98,96 | 98,96 | 197 | 1 |
09/12/2020 | 0,00% | 0,00 | 98,97 | 98,10 | 96,50 | 98,97 | 14K | 9 |
08/12/2020 | 0,00% | 0,00 | 98,97 | 98,97 | 98,09 | 98,97 | 2K | 3 |
07/12/2020 | 0,99% | 0,97 | 98,97 | 97,89 | 96,00 | 98,99 | 379K | 56 |
04/12/2020 | 0,10% | 0,10 | 98,00 | 97,00 | 96,00 | 98,00 | 93K | 24 |
03/12/2020 | -0,09% | -0,09 | 97,90 | 97,00 | 97,00 | 97,90 | 103K | 8 |
02/12/2020 | 0,01% | 0,01 | 97,99 | 97,99 | 97,99 | 97,99 | 979 | 1 |
01/12/2020 | -0,02% | -0,02 | 97,98 | 97,00 | 96,10 | 97,98 | 35K | 27 |
30/11/2020 | 0,00% | 0,00 | 98,00 | 97,99 | 97,00 | 98,00 | 121K | 39 |
27/11/2020 | 0,00% | 0,00 | 98,00 | 97,99 | 97,99 | 98,00 | 19K | 7 |
26/11/2020 | -1,97% | -1,97 | 98,00 | 99,00 | 96,00 | 99,00 | 104K | 27 |
25/11/2020 | 0,03% | 0,03 | 99,97 | 99,99 | 97,00 | 99,99 | 317K | 52 |
24/11/2020 | -0,01% | -0,01 | 99,94 | 99,95 | 99,94 | 99,95 | 90K | 91 |
23/11/2020 | 1,99% | 1,95 | 99,95 | 99,89 | 99,80 | 99,95 | 162K | 25 |
19/11/2020 | -1,99% | -1,99 | 98,00 | 95,04 | 95,04 | 99,96 | 18K | 13 |
17/11/2020 | 0,01% | 0,01 | 99,99 | 96,50 | 95,00 | 99,99 | 3K | 4 |
16/11/2020 | 0,02% | 0,02 | 99,98 | 96,50 | 96,50 | 99,98 | 1K | 4 |
13/11/2020 | 3,05% | 2,96 | 99,96 | 96,50 | 95,20 | 99,99 | 301K | 26 |
12/11/2020 | -1,52% | -1,50 | 97,00 | 98,00 | 97,00 | 98,00 | 3K | 4 |
10/11/2020 | 0,51% | 0,50 | 98,50 | 98,50 | 96,50 | 98,50 | 7K | 6 |
09/11/2020 | -1,01% | -1,00 | 98,00 | 97,98 | 97,98 | 98,00 | 8K | 7 |
06/11/2020 | 5,32% | 5,00 | 99,00 | 99,99 | 91,01 | 99,99 | 10K | 9 |
05/11/2020 | -5,99% | -5,99 | 94,00 | 93,00 | 92,00 | 94,00 | 59K | 13 |
04/11/2020 | -0,01% | -0,01 | 99,99 | 100,00 | 99,99 | 100,00 | 3K | 5 |
03/11/2020 | - | - | 100,00 | 100,10 | 92,00 | 100,10 | 2K | 5 |
Date,Open,High,Low,Close,Volume
22-Jan-21,93.04,96.00,92.98,93.01,3574978
21-Jan-21,93.71,94.65,92.95,92.97,108941
20-Jan-21,94.05,94.90,93.03,94.74,113520
19-Jan-21,94.38,94.38,92.60,94.02,49530
18-Jan-21,93.10,94.76,92.50,92.83,38656
15-Jan-21,94.05,94.30,92.48,94.28,125415
14-Jan-21,93.11,94.30,92.52,94.30,50683
13-Jan-21,95.13,95.13,93.04,93.10,30853
12-Jan-21,94.81,94.81,93.99,94.00,38525
11-Jan-21,95.01,95.62,94.75,95.00,201407
08-Jan-21,96.00,96.00,94.31,96.00,71249
07-Jan-21,95.25,96.49,95.00,95.49,160362
06-Jan-21,97.00,97.00,96.02,96.02,141710
05-Jan-21,96.01,97.60,96.00,97.40,207527
04-Jan-21,97.72,98.00,96.00,97.19,374852
30-Dec-20,97.96,97.96,97.90,97.96,17532
29-Dec-20,97.29,97.96,97.28,97.96,193532
28-Dec-20,97.94,97.96,95.02,97.95,17344
23-Dec-20,96.58,97.95,96.58,97.00,28162
22-Dec-20,97.00,97.00,96.30,96.35,23163
21-Dec-20,95.00,97.03,90.00,97.00,58865
18-Dec-20,97.96,97.96,95.00,97.96,19365
17-Dec-20,97.96,97.96,97.96,97.96,30955
16-Dec-20,98.80,98.88,96.01,98.88,5987
15-Dec-20,97.91,98.98,97.91,98.98,25359
14-Dec-20,100.00,100.00,96.80,97.91,2531
11-Dec-20,96.05,98.97,95.00,98.89,125377
10-Dec-20,98.96,98.96,98.96,98.96,197
09-Dec-20,98.10,98.97,96.50,98.97,13895
08-Dec-20,98.97,98.97,98.09,98.97,2069
07-Dec-20,97.89,98.99,96.00,98.97,379213
04-Dec-20,97.00,98.00,96.00,98.00,93010
03-Dec-20,97.00,97.90,97.00,97.90,102680
02-Dec-20,97.99,97.99,97.99,97.99,979
01-Dec-20,97.00,97.98,96.10,97.98,35062
30-Nov-20,97.99,98.00,97.00,98.00,120652
27-Nov-20,97.99,98.00,97.99,98.00,19206
26-Nov-20,99.00,99.00,96.00,98.00,104330
25-Nov-20,99.99,99.99,97.00,99.97,316505
24-Nov-20,99.95,99.95,99.94,99.94,90145
23-Nov-20,99.89,99.95,99.80,99.95,162234
19-Nov-20,95.04,99.96,95.04,98.00,17627
17-Nov-20,96.50,99.99,95.00,99.99,2905
16-Nov-20,96.50,99.98,96.50,99.98,1482
13-Nov-20,96.50,99.99,95.20,99.96,301024
12-Nov-20,98.00,98.00,97.00,97.00,3302
10-Nov-20,98.50,98.50,96.50,98.50,6697
09-Nov-20,97.98,98.00,97.98,98.00,8328
06-Nov-20,99.99,99.99,91.01,99.00,10171
05-Nov-20,93.00,94.00,92.00,94.00,58766
04-Nov-20,100.00,100.00,99.99,99.99,2799
03-Nov-20,100.10,100.10,92.00,100.00,2080
*exoneração de responsabilidade e termos de uso