ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: MGFF11

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
23/01/2020-0,02%-0,02118,58118,00116,53118,596M4.581
22/01/20200,08%0,09118,60118,89118,00118,896M2.034
21/01/2020-1,23%-1,48118,51119,89118,00119,996M3.395
20/01/2020-0,02%-0,03119,99120,02119,52120,455M2.588
17/01/20200,19%0,23120,02119,30119,30120,855M1.976
16/01/20200,03%0,03119,79120,10119,05120,888M4.005
15/01/20201,02%1,21119,76119,48119,00121,409M3.301
14/01/20200,30%0,35118,55118,20118,00119,5810M4.469
13/01/20200,17%0,20118,20118,00117,43118,7417M6.308
10/01/2020-0,08%-0,10118,00117,02116,06118,0029M27.837
09/01/2020-2,40%-2,91118,10121,00117,15121,009M5.962
08/01/2020-2,72%-3,38121,01124,16116,70124,299M2.497
07/01/2020-4,02%-5,21124,39129,60124,00129,728M3.156
06/01/2020-2,55%-3,39129,60132,50128,50132,885M2.431
03/01/20201,83%2,39132,99130,60130,60133,033M1.412
02/01/20202,08%2,66130,60127,94126,05131,854M2.555
30/12/20190,47%0,60127,94127,90127,34128,983M1.409
27/12/20192,28%2,84127,34124,95124,95128,305M2.331
26/12/20191,22%1,50124,50123,05123,04124,956M8.396
23/12/20193,71%4,40123,00119,01119,00123,406M1.764
20/12/20192,35%2,72118,60115,88115,87119,004M1.349
19/12/20190,77%0,88115,88115,93113,72116,005M4.583
18/12/20192,86%3,20115,00111,80111,80115,205M1.915
17/12/2019-1,49%-1,69111,80113,50110,45113,508M14.265
16/12/2019-0,29%-0,33113,49113,50113,06114,937M10.714
13/12/20190,48%0,54113,82113,00112,94115,957M3.059
12/12/20192,77%3,05113,28110,00109,99113,288M5.579
11/12/20190,69%0,76110,23109,49109,49110,355M4.566
10/12/20190,23%0,25109,47109,49109,01110,007M11.512
09/12/2019-0,71%-0,78109,22109,69108,25109,705M2.114
06/12/20191,20%1,30110,00108,70108,41110,009M2.979
05/12/2019-1,00%-1,10108,70109,60108,51109,777M2.542
04/12/2019-0,51%-0,56109,80110,29109,27110,919M3.748
03/12/2019-0,12%-0,13110,36110,50110,01113,417M5.148
02/12/2019-11,47%-14,31110,49113,98108,03113,9813M4.578
29/11/2019-2,03%-2,59124,80125,50124,00126,005M3.153
28/11/20191,13%1,42127,39125,98125,00127,493M1.211
27/11/20190,95%1,18125,97125,00123,00126,003M1.266
26/11/20191,04%1,29124,79123,50123,00124,802M1.096
25/11/2019-0,80%-1,00123,50124,56121,52124,983M1.178
22/11/20192,47%3,00124,50122,79122,02125,003M2.425
21/11/20190,59%0,71121,50120,50119,85123,924M1.648
19/11/20191,93%2,29120,79118,50118,20121,943M1.418
18/11/20190,64%0,75118,50117,99117,83119,973M1.820
14/11/20191,39%1,62117,75116,98116,21117,903M1.584
13/11/2019-1,29%-1,52116,13117,65115,79118,303M1.852
12/11/20191,80%2,08117,65115,57115,57117,943M986
11/11/2019-0,65%-0,76115,57116,74115,14116,743M1.845
08/11/2019-0,96%-1,13116,33116,98115,05117,994M1.810
07/11/20191,35%1,57117,46116,90115,00117,474M2.393
06/11/20190,89%1,02115,89114,87114,87117,483M1.367
05/11/20191,52%1,72114,87113,95113,13114,873M1.226
04/11/20191,61%1,79113,15111,50111,00113,944M1.539
01/11/20192,17%2,37111,36109,00109,00112,734M1.559
31/10/20192,09%2,23108,99106,90106,00109,855M2.000
30/10/20190,72%0,76106,76106,00105,71106,763M1.765
29/10/2019-0,89%-0,95106,00106,99106,00107,104M1.187
28/10/20190,05%0,05106,95106,90106,50107,003M1.032
25/10/2019-0,05%-0,05106,90106,99106,50106,993M1.048
24/10/2019-0,05%-0,05106,95107,00106,00107,004M1.766
23/10/2019-0,01%-0,01107,00107,12106,50107,394M2.204
22/10/20190,02%0,02107,01107,00106,50108,005M2.147
21/10/20191,01%1,07106,99105,94105,58107,002M874
18/10/20190,33%0,35105,92105,80105,00105,922M785
17/10/2019-0,60%-0,64105,57106,80105,40106,803M1.501
16/10/20190,67%0,71106,21105,79105,56106,902M930
15/10/20190,01%0,01105,50105,45105,11105,983M899
14/10/20190,67%0,70105,49104,20104,07105,492M917
11/10/20190,69%0,72104,79104,07103,98104,792M2.262
10/10/20190,17%0,18104,07104,00103,50104,453M1.603
09/10/20190,10%0,10103,89103,79103,11104,103M864
08/10/2019-0,77%-0,81103,79104,18103,00104,252M1.208
07/10/20190,15%0,16104,60104,54103,86104,882M824
04/10/2019-0,41%-0,43104,44104,97104,44105,373M732
03/10/2019-0,10%-0,10104,87105,02104,65105,293M1.121
02/10/20190,40%0,42104,97104,80104,60104,972M918
01/10/20190,23%0,24104,55104,36104,00104,973M1.614
30/09/20190,45%0,47104,31103,87103,60104,374M1.806
27/09/20190,35%0,36103,84103,48103,30103,842M937
26/09/20190,16%0,17103,48103,30102,06103,502M786
25/09/20190,81%0,83103,31102,48102,04103,862M623
24/09/20190,47%0,48102,48102,00101,60102,483M1.458
23/09/2019-0,43%-0,44102,00102,44101,63102,472M827
20/09/20190,15%0,15102,44102,01101,66102,443M1.151
19/09/20190,28%0,29102,29102,14101,63102,463M1.463
18/09/20190,00%0,00102,00102,00101,51102,372M768
17/09/20190,99%1,00102,00101,20101,00102,244M1.453
16/09/2019-0,73%-0,74101,00101,5099,52101,515M1.173
13/09/2019-0,16%-0,16101,74101,90101,00102,203M871
12/09/2019-0,56%-0,57101,90101,35100,21102,453M1.030
11/09/20190,46%0,47102,47102,15101,50102,502M695
10/09/20190,89%0,90102,00101,44101,12102,002M778
09/09/2019-0,39%-0,40101,10101,50101,00101,993M867
06/09/2019-1,30%-1,34101,50102,70100,90103,004M1.468
05/09/2019-0,16%-0,16102,84103,00101,90103,003M986
04/09/20190,08%0,08103,00103,00102,71103,492M605
03/09/2019-0,17%-0,18102,92103,10102,50104,503M914
02/09/20191,09%1,11103,10101,99101,75103,292M930
30/08/20191,92%1,92101,99100,54100,00102,502M627
29/08/20190,07%0,07100,07100,0699,00100,872M706
28/08/20190,23%0,23100,0099,7799,50100,002M451
27/08/20190,78%0,7799,7799,0098,6899,902M452
26/08/20190,40%0,3999,0098,7098,6199,392M807
23/08/20190,21%0,2198,6198,4098,3198,902M660
22/08/20190,20%0,2098,4098,7998,2098,901M718
21/08/2019-0,71%-0,7098,2098,8098,2098,902M673
20/08/20190,41%0,4098,9098,5098,1699,002M618
19/08/20190,00%0,0098,5098,5098,0099,003M761
16/08/2019-0,20%-0,2098,5098,7098,0899,005M2.944
15/08/2019-0,78%-0,7898,7099,4098,0099,403M1.346
14/08/20190,00%0,0099,4899,4898,9299,492M697
13/08/2019-0,02%-0,0299,4899,5099,0499,982M591
12/08/20190,51%0,5099,5099,0098,8099,923M855
09/08/20190,13%0,1399,0098,7098,3099,023M855
08/08/2019-0,03%-0,0398,8799,0098,1599,004M1.180
07/08/2019-0,50%-0,5098,9099,4098,1099,404M1.239
06/08/20190,12%0,1299,4099,0099,0099,403M1.111
05/08/2019-0,48%-0,4899,2899,7698,9599,963M834
02/08/20191,34%1,3299,7698,8098,5099,993M919
01/08/2019-0,06%-0,0698,4498,5598,0899,794M1.231
31/07/20190,25%0,2598,5098,1197,9898,704M1.118
30/07/2019-0,04%-0,0498,2598,2598,1098,572M524
29/07/2019-0,10%-0,1098,2998,6998,2998,701M448
26/07/20190,12%0,1298,3998,0098,0098,401M475
25/07/20190,17%0,1798,2798,2098,0098,501M546
24/07/2019-0,56%-0,5598,1098,7097,7598,703M716
23/07/20190,09%0,0998,6598,7198,5199,001M472
22/07/2019-0,34%-0,3498,5698,9098,5698,901M404
19/07/2019-0,28%-0,2898,9098,0098,0099,172M568
18/07/20190,29%0,2999,1898,9598,8099,502M527
17/07/20190,09%0,0998,8998,8098,5599,002M572
16/07/20190,29%0,2998,8098,5698,5699,002M844
15/07/20190,22%0,2298,5198,7598,5099,013M632
12/07/2019--98,2998,2097,9298,692M923


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br