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
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	1,29%	1,19	93,19	92,58	92,28	93,19	24K	48
08/07/2021	1,03%	0,94	92,00	92,01	92,00	92,61	9K	18
07/07/2021	-1,86%	-1,73	91,06	92,79	90,90	93,09	83K	80
06/07/2021	2,08%	1,89	92,79	93,09	91,25	93,19	6K	20
05/07/2021	-1,62%	-1,50	90,90	93,28	90,90	93,29	27K	35
02/07/2021	0,43%	0,40	92,40	92,75	92,34	93,48	28K	49
01/07/2021	1,07%	0,97	92,00	91,03	91,03	92,00	47K	27
30/06/2021	0,98%	0,88	91,03	90,58	90,00	91,50	84K	49
29/06/2021	0,16%	0,14	90,15	89,60	89,50	90,90	148K	540
28/06/2021	-1,52%	-1,39	90,01	91,11	89,50	91,11	64K	60
25/06/2021	-0,33%	-0,30	91,40	92,79	88,01	92,79	269K	147
24/06/2021	-1,40%	-1,30	91,70	92,03	91,57	94,00	183K	958
23/06/2021	0,01%	0,01	93,00	93,00	91,20	93,87	170K	702
22/06/2021	-1,07%	-1,01	92,99	95,00	90,55	95,00	481K	1.096
21/06/2021	-1,05%	-1,00	94,00	95,00	94,00	95,00	113K	510
18/06/2021	0,21%	0,20	95,00	94,90	94,90	95,00	79K	43
17/06/2021	-2,37%	-2,30	94,80	97,50	94,50	97,69	453K	543
16/06/2021	-0,10%	-0,10	97,10	97,20	97,00	97,99	116K	61
15/06/2021	-1,96%	-1,94	97,20	97,26	97,12	98,00	163K	100
14/06/2021	0,12%	0,12	99,14	99,36	98,95	99,36	83K	59
11/06/2021	-0,40%	-0,40	99,02	99,42	98,11	99,42	59K	59
10/06/2021	0,00%	0,00	99,42	99,42	99,31	99,42	36K	15
09/06/2021	0,54%	0,53	99,42	98,89	98,70	99,42	149K	44
08/06/2021	-0,31%	-0,31	98,89	99,20	98,31	99,42	62K	52
07/06/2021	0,21%	0,21	99,20	99,00	98,99	99,40	124K	53
04/06/2021	-0,31%	-0,31	98,99	99,39	98,50	99,42	68K	50
02/06/2021	0,05%	0,05	99,30	99,25	98,90	99,41	87K	49
01/06/2021	0,00%	0,00	99,25	99,25	98,90	99,25	45K	70
31/05/2021	0,01%	0,01	99,25	98,87	98,80	99,25	195K	130
28/05/2021	1,21%	1,19	99,24	98,05	97,85	99,35	81K	58
27/05/2021	-0,25%	-0,25	98,05	98,31	97,03	99,24	107K	775
26/05/2021	-0,71%	-0,70	98,30	98,94	98,18	98,97	15K	17
25/05/2021	0,01%	0,01	99,00	99,00	98,00	99,40	39K	36
24/05/2021	0,70%	0,69	98,99	98,29	97,19	98,99	88K	46
21/05/2021	-1,16%	-1,15	98,30	99,44	98,00	99,44	142K	77
20/05/2021	-0,43%	-0,43	99,45	99,71	98,91	99,71	17K	41
19/05/2021	-0,10%	-0,10	99,88	99,97	98,01	100,02	72K	39
18/05/2021	0,18%	0,18	99,98	100,08	99,40	100,09	45K	36
17/05/2021	-0,20%	-0,20	99,80	100,50	99,75	100,50	131K	73
14/05/2021	-0,19%	-0,19	100,00	99,29	99,29	100,48	97K	46
13/05/2021	0,03%	0,03	100,19	100,17	99,61	100,19	140K	42
12/05/2021	-0,03%	-0,03	100,16	100,19	99,50	100,19	47K	189
11/05/2021	0,20%	0,20	100,19	99,48	99,42	100,19	353K	1.472
10/05/2021	0,09%	0,09	99,99	98,68	98,17	99,99	129K	162
07/05/2021	-0,10%	-0,10	99,90	100,00	98,57	100,19	591K	121
06/05/2021	0,50%	0,50	100,00	99,46	99,43	100,20	209K	442
05/05/2021	-0,48%	-0,48	99,50	99,98	96,99	100,00	5M	569
04/05/2021	-0,02%	-0,02	99,98	100,00	99,98	100,49	166K	93
03/05/2021	0,00%	0,00	100,00	100,20	99,98	101,00	110K	62
30/04/2021	0,50%	0,50	100,00	100,22	99,92	100,25	126K	42
29/04/2021	-0,70%	-0,70	99,50	100,53	99,50	101,01	110K	178
28/04/2021	-0,30%	-0,30	100,20	100,51	100,00	101,72	214K	771
27/04/2021	-0,50%	-0,50	100,50	100,70	100,00	100,70	2M	142
26/04/2021	-0,88%	-0,90	101,00	101,80	100,06	101,80	652K	474
23/04/2021	-0,10%	-0,10	101,90	101,07	100,95	102,00	348K	227
22/04/2021	1,01%	1,02	102,00	101,56	100,50	102,00	145K	80
20/04/2021	-1,00%	-1,02	100,98	100,75	100,47	102,00	208K	255
19/04/2021	0,00%	0,00	102,00	101,00	99,90	106,61	762K	1.352
16/04/2021	1,50%	1,51	102,00	101,59	100,40	102,01	306K	83
15/04/2021	-1,47%	-1,50	100,49	101,00	100,49	101,38	275K	281
14/04/2021	-0,01%	-0,01	101,99	102,00	100,85	102,00	219K	464
13/04/2021	0,00%	0,00	102,00	102,00	101,00	102,00	194K	280
12/04/2021	-0,41%	-0,42	102,00	102,47	101,00	102,47	320K	122
09/04/2021	-0,02%	-0,02	102,42	101,27	100,81	102,42	155K	86
08/04/2021	0,00%	0,00	102,44	102,43	100,87	102,44	215K	214
07/04/2021	0,43%	0,44	102,44	102,00	100,73	102,44	73K	107
06/04/2021	0,00%	0,00	102,00	101,99	100,07	102,00	101K	165
05/04/2021	-0,87%	-0,90	102,00	102,90	101,49	102,90	22K	163
01/04/2021	0,40%	0,41	102,90	101,50	100,00	102,90	310K	348
31/03/2021	0,49%	0,50	102,49	101,99	99,60	102,50	939K	1.082
30/03/2021	-0,11%	-0,11	101,99	100,52	99,55	101,99	221K	350
29/03/2021	0,10%	0,10	102,10	102,94	100,01	102,94	799K	317
26/03/2021	-1,92%	-2,00	102,00	101,34	101,34	103,98	43K	65
25/03/2021	1,17%	1,20	104,00	104,80	101,00	104,80	236K	43
24/03/2021	-0,18%	-0,19	102,80	102,99	102,59	103,20	159K	16
23/03/2021	0,00%	0,00	102,99	99,00	99,00	102,99	517K	11
22/03/2021	0,49%	0,50	102,99	103,20	102,99	103,20	10K	4
19/03/2021	-0,40%	-0,41	102,49	102,41	100,00	103,27	35K	20
17/03/2021	0,05%	0,05	102,90	100,00	98,61	103,01	222K	57
16/03/2021	-0,14%	-0,14	102,85	102,98	101,00	102,99	54K	17
15/03/2021	-0,01%	-0,01	102,99	102,98	101,99	102,99	61K	58
12/03/2021	1,99%	2,01	103,00	99,50	98,99	103,00	261K	74
11/03/2021	1,96%	1,94	100,99	99,49	99,15	100,99	40K	19
10/03/2021	-0,45%	-0,45	99,05	99,00	99,00	99,05	396	2
09/03/2021	-	-	99,50	99,99	99,50	100,00	299	3

Date,Open,High,Low,Close,Volume
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
08-Jul-21,92.01,92.61,92.00,92.00,9405
07-Jul-21,92.79,93.09,90.90,91.06,83160
06-Jul-21,93.09,93.19,91.25,92.79,6279
05-Jul-21,93.28,93.29,90.90,90.90,27102
02-Jul-21,92.75,93.48,92.34,92.40,28415
01-Jul-21,91.03,92.00,91.03,92.00,46501
30-Jun-21,90.58,91.50,90.00,91.03,84303
29-Jun-21,89.60,90.90,89.50,90.15,147675
28-Jun-21,91.11,91.11,89.50,90.01,64141
25-Jun-21,92.79,92.79,88.01,91.40,269061
24-Jun-21,92.03,94.00,91.57,91.70,182566
23-Jun-21,93.00,93.87,91.20,93.00,170156
22-Jun-21,95.00,95.00,90.55,92.99,481331
21-Jun-21,95.00,95.00,94.00,94.00,112957
18-Jun-21,94.90,95.00,94.90,95.00,79414
17-Jun-21,97.50,97.69,94.50,94.80,452751
16-Jun-21,97.20,97.99,97.00,97.10,115821
15-Jun-21,97.26,98.00,97.12,97.20,162754
14-Jun-21,99.36,99.36,98.95,99.14,83263
11-Jun-21,99.42,99.42,98.11,99.02,59322
10-Jun-21,99.42,99.42,99.31,99.42,35690
09-Jun-21,98.89,99.42,98.70,99.42,148666
08-Jun-21,99.20,99.42,98.31,98.89,61732
07-Jun-21,99.00,99.40,98.99,99.20,124082
04-Jun-21,99.39,99.42,98.50,98.99,68265
02-Jun-21,99.25,99.41,98.90,99.30,86819
01-Jun-21,99.25,99.25,98.90,99.25,45050
31-May-21,98.87,99.25,98.80,99.25,194730
28-May-21,98.05,99.35,97.85,99.24,80809
27-May-21,98.31,99.24,97.03,98.05,106614
26-May-21,98.94,98.97,98.18,98.30,14512
25-May-21,99.00,99.40,98.00,99.00,38568
24-May-21,98.29,98.99,97.19,98.99,88140
21-May-21,99.44,99.44,98.00,98.30,142199
20-May-21,99.71,99.71,98.91,99.45,17167
19-May-21,99.97,100.02,98.01,99.88,72110
18-May-21,100.08,100.09,99.40,99.98,44845
17-May-21,100.50,100.50,99.75,99.80,130545
14-May-21,99.29,100.48,99.29,100.00,96894
13-May-21,100.17,100.19,99.61,100.19,140361
12-May-21,100.19,100.19,99.50,100.16,46835
11-May-21,99.48,100.19,99.42,100.19,353136
10-May-21,98.68,99.99,98.17,99.99,128844
07-May-21,100.00,100.19,98.57,99.90,590983
06-May-21,99.46,100.20,99.43,100.00,208723
05-May-21,99.98,100.00,96.99,99.50,5184391
04-May-21,100.00,100.49,99.98,99.98,166058
03-May-21,100.20,101.00,99.98,100.00,110420
30-Apr-21,100.22,100.25,99.92,100.00,126231
29-Apr-21,100.53,101.01,99.50,99.50,110478
28-Apr-21,100.51,101.72,100.00,100.20,214477
27-Apr-21,100.70,100.70,100.00,100.50,2057291
26-Apr-21,101.80,101.80,100.06,101.00,651761
23-Apr-21,101.07,102.00,100.95,101.90,347726
22-Apr-21,101.56,102.00,100.50,102.00,145185
20-Apr-21,100.75,102.00,100.47,100.98,208363
19-Apr-21,101.00,106.61,99.90,102.00,761964
16-Apr-21,101.59,102.01,100.40,102.00,305839
15-Apr-21,101.00,101.38,100.49,100.49,275283
14-Apr-21,102.00,102.00,100.85,101.99,218868
13-Apr-21,102.00,102.00,101.00,102.00,194234
12-Apr-21,102.47,102.47,101.00,102.00,320491
09-Apr-21,101.27,102.42,100.81,102.42,155003
08-Apr-21,102.43,102.44,100.87,102.44,215396
07-Apr-21,102.00,102.44,100.73,102.44,73208
06-Apr-21,101.99,102.00,100.07,102.00,101228
05-Apr-21,102.90,102.90,101.49,102.00,22246
01-Apr-21,101.50,102.90,100.00,102.90,309583
31-Mar-21,101.99,102.50,99.60,102.49,938558
30-Mar-21,100.52,101.99,99.55,101.99,220746
29-Mar-21,102.94,102.94,100.01,102.10,798774
26-Mar-21,101.34,103.98,101.34,102.00,43450
25-Mar-21,104.80,104.80,101.00,104.00,236382
24-Mar-21,102.99,103.20,102.59,102.80,158699
23-Mar-21,99.00,102.99,99.00,102.99,517177
22-Mar-21,103.20,103.20,102.99,102.99,10009
19-Mar-21,102.41,103.27,100.00,102.49,34568
17-Mar-21,100.00,103.01,98.61,102.90,222289
16-Mar-21,102.98,102.99,101.00,102.85,53703
15-Mar-21,102.98,102.99,101.99,102.99,61236
12-Mar-21,99.50,103.00,98.99,103.00,261102
11-Mar-21,99.49,100.99,99.15,100.99,39518
10-Mar-21,99.00,99.05,99.00,99.05,396
09-Mar-21,99.99,100.00,99.50,99.50,299

*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...