Cotação atual, histórico e gráfico do papel: MGHT11

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 MGHT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	1,54%	0,22	14,50	14,29	13,66	14,50	7K	64
22/01/2025	0,00%	0,00	14,28	13,99	13,63	14,28	22K	74
21/01/2025	-0,14%	-0,02	14,28	14,30	13,99	14,30	20K	68
20/01/2025	-1,38%	-0,20	14,30	14,55	14,30	14,55	28K	56
17/01/2025	0,00%	0,00	14,50	14,50	14,50	15,89	29K	80
16/01/2025	0,00%	0,00	14,50	14,21	14,01	15,00	25K	100
15/01/2025	3,57%	0,50	14,50	14,05	14,00	14,93	47K	119

14/01/2025	2,94%	0,40	14,00	13,58	13,50	14,00	6K	38
13/01/2025	1,19%	0,16	13,60	13,39	13,39	13,60	14K	59
10/01/2025	2,13%	0,28	13,44	13,01	13,01	13,45	20K	68
09/01/2025	1,23%	0,16	13,16	13,01	13,01	13,32	21K	57
08/01/2025	-0,23%	-0,03	13,00	13,17	13,00	13,30	47K	121
07/01/2025	-0,99%	-0,13	13,03	13,30	13,00	13,40	26K	142
06/01/2025	-2,37%	-0,32	13,16	13,00	12,91	13,51	19K	113
03/01/2025	-0,88%	-0,12	13,48	13,60	13,00	13,85	49K	166
02/01/2025	-2,16%	-0,30	13,60	13,92	13,51	14,19	19K	112
30/12/2024	-3,41%	-0,49	13,90	14,50	13,51	14,50	18K	89
27/12/2024	0,56%	0,08	14,39	14,46	13,70	14,55	6K	59
26/12/2024	4,15%	0,57	14,31	13,73	13,25	15,02	52K	1.123
23/12/2024	4,09%	0,54	13,74	13,30	13,08	13,75	31K	94
20/12/2024	1,85%	0,24	13,20	13,09	13,09	13,20	14K	46
19/12/2024	-1,97%	-0,26	12,96	12,95	12,90	13,40	22K	70
18/12/2024	-2,07%	-0,28	13,22	13,64	13,00	13,64	215K	108
17/12/2024	0,00%	0,00	13,50	13,64	13,50	15,00	46K	197
16/12/2024	3,13%	0,41	13,50	13,05	13,05	13,83	26K	126
13/12/2024	1,47%	0,19	13,09	13,02	12,90	13,30	31K	102
12/12/2024	0,00%	0,00	12,90	13,03	12,90	13,10	28K	42
11/12/2024	1,02%	0,13	12,90	12,78	12,03	13,01	34K	125
10/12/2024	-2,44%	-0,32	12,77	13,09	12,72	13,09	9K	71
09/12/2024	-0,53%	-0,07	13,09	13,14	12,55	13,14	7K	88
06/12/2024	0,08%	0,01	13,16	13,13	12,45	13,28	17K	91
05/12/2024	-2,74%	-0,37	13,15	13,50	12,99	13,64	67K	88
04/12/2024	4,00%	0,52	13,52	13,00	13,00	13,94	15K	72
03/12/2024	-12,75%	-1,90	13,00	14,90	12,38	15,00	376K	2.997
02/12/2024	2,26%	0,33	14,90	14,72	14,50	15,00	9K	72
29/11/2024	3,92%	0,55	14,57	14,17	14,07	14,69	8K	63
28/11/2024	-2,98%	-0,43	14,02	14,44	13,96	14,85	4K	45
27/11/2024	-0,41%	-0,06	14,45	14,52	13,71	14,83	34K	125
26/11/2024	6,07%	0,83	14,51	13,68	13,60	14,59	19K	66
25/11/2024	1,26%	0,17	13,68	13,40	13,40	13,86	27K	112
22/11/2024	-2,17%	-0,30	13,51	13,64	13,40	13,90	65K	184
21/11/2024	-0,58%	-0,08	13,81	14,03	13,31	14,15	60K	146
19/11/2024	-5,51%	-0,81	13,89	14,70	13,61	14,70	20K	745
18/11/2024	-1,87%	-0,28	14,70	14,98	13,90	15,27	16K	140
14/11/2024	-5,01%	-0,79	14,98	15,78	14,94	15,96	19K	99
13/11/2024	-0,57%	-0,09	15,77	15,86	15,00	16,14	30K	131
12/11/2024	-0,25%	-0,04	15,86	15,91	15,80	16,27	8K	60
11/11/2024	-2,81%	-0,46	15,90	16,29	15,37	16,60	47K	135
08/11/2024	-2,91%	-0,49	16,36	16,51	16,36	17,00	12K	74
07/11/2024	1,20%	0,20	16,85	16,34	16,34	17,17	12K	75
06/11/2024	-1,42%	-0,24	16,65	16,40	16,30	16,85	65K	142
05/11/2024	-0,65%	-0,11	16,89	16,84	16,35	17,48	62K	155
04/11/2024	0,53%	0,09	17,00	16,91	16,65	17,70	18K	95
01/11/2024	-1,91%	-0,33	16,91	17,24	16,91	17,70	22K	554
31/10/2024	-2,27%	-0,40	17,24	17,28	17,24	17,98	11K	62
30/10/2024	-0,17%	-0,03	17,64	17,70	17,64	18,09	13K	60
29/10/2024	-1,45%	-0,26	17,67	17,66	17,66	18,49	10K	70
28/10/2024	-3,34%	-0,62	17,93	17,99	17,55	18,72	13K	95
25/10/2024	4,15%	0,74	18,55	17,80	17,23	18,68	27K	83
24/10/2024	4,64%	0,79	17,81	17,23	16,64	17,96	23K	108
23/10/2024	-12,13%	-2,35	17,02	18,63	17,02	19,34	90K	225
22/10/2024	7,55%	1,36	19,37	18,17	17,89	19,37	42K	190
21/10/2024	0,06%	0,01	18,01	18,01	17,85	18,50	33K	100
18/10/2024	-3,54%	-0,66	18,00	18,65	17,10	18,66	43K	133
17/10/2024	0,32%	0,06	18,66	18,60	18,50	18,95	37K	116
16/10/2024	-4,62%	-0,90	18,60	19,80	18,45	19,89	66K	207
15/10/2024	1,56%	0,30	19,50	18,81	18,81	19,70	38K	139
14/10/2024	0,31%	0,06	19,20	19,13	18,70	19,20	32K	172
11/10/2024	1,11%	0,21	19,14	19,26	18,40	19,26	28K	154
10/10/2024	-0,37%	-0,07	18,93	18,82	18,81	19,26	32K	100
09/10/2024	0,16%	0,03	19,00	19,29	18,62	19,29	65K	842
08/10/2024	0,80%	0,15	18,97	18,82	18,82	19,24	54K	1.135
07/10/2024	-1,93%	-0,37	18,82	19,10	18,81	19,32	80K	981
04/10/2024	-1,08%	-0,21	19,19	19,41	19,01	19,41	82K	1.092
03/10/2024	-0,41%	-0,08	19,40	19,20	19,20	19,61	27K	271
02/10/2024	-0,66%	-0,13	19,48	19,61	19,22	20,08	93K	798
01/10/2024	0,82%	0,16	19,61	19,45	19,45	20,30	41K	639
30/09/2024	3,02%	0,57	19,45	19,07	18,88	20,00	67K	230
27/09/2024	-4,69%	-0,93	18,88	20,00	18,85	20,28	148K	655
26/09/2024	1,85%	0,36	19,81	19,65	19,46	20,26	90K	590
25/09/2024	2,10%	0,40	19,45	19,25	18,66	19,82	42K	540
24/09/2024	-1,55%	-0,30	19,05	19,58	18,61	19,80	53K	569
23/09/2024	-4,68%	-0,95	19,35	20,30	17,43	20,30	76K	745
20/09/2024	1,60%	0,32	20,30	20,10	19,20	20,50	98K	1.136
19/09/2024	-1,33%	-0,27	19,98	19,84	19,63	20,50	44K	591
18/09/2024	6,02%	1,15	20,25	19,30	19,12	20,25	66K	673
17/09/2024	0,26%	0,05	19,10	19,59	19,05	20,28	58K	677
16/09/2024	0,26%	0,05	19,05	19,00	19,00	21,00	190K	1.631
13/09/2024	-4,04%	-0,80	19,00	18,15	18,15	20,00	110K	732
12/09/2024	3,94%	0,75	19,80	18,66	17,00	20,41	65K	261
11/09/2024	-2,61%	-0,51	19,05	19,77	19,01	20,10	46K	437
10/09/2024	-3,12%	-0,63	19,56	20,00	19,52	20,24	44K	562
09/09/2024	-4,31%	-0,91	20,19	21,12	20,06	21,80	110K	1.561
06/09/2024	5,24%	1,05	21,10	20,26	20,02	22,34	101K	1.627
05/09/2024	-10,49%	-2,35	20,05	22,98	20,03	22,98	105K	1.530
04/09/2024	-5,49%	-1,30	22,40	23,20	21,79	23,49	55K	1.175
03/09/2024	-1,25%	-0,30	23,70	24,00	21,78	24,18	87K	1.188
02/09/2024	2,21%	0,52	24,00	23,72	23,65	24,89	88K	1.237
30/08/2024	6,49%	1,43	23,48	22,32	22,32	24,98	205K	2.153
29/08/2024	4,55%	0,96	22,05	21,22	20,09	22,50	157K	1.611
28/08/2024	28,83%	4,72	21,09	16,53	16,51	22,77	528K	2.199
27/08/2024	0,12%	0,02	16,37	16,52	16,32	16,62	37K	459
26/08/2024	-0,12%	-0,02	16,35	16,37	16,32	16,37	34K	455
23/08/2024	-0,91%	-0,15	16,37	16,52	16,21	16,58	36K	608
22/08/2024	0,06%	0,01	16,52	16,34	16,23	16,58	140K	2.436
21/08/2024	-1,73%	-0,29	16,51	17,24	16,02	17,24	77K	554
20/08/2024	-0,24%	-0,04	16,80	17,00	16,73	17,09	52K	950
19/08/2024	-1,00%	-0,17	16,84	17,01	16,72	17,41	58K	1.236
16/08/2024	-7,75%	-1,43	17,01	18,11	16,71	18,44	145K	1.038
15/08/2024	-3,00%	-0,57	18,44	19,22	18,15	19,22	73K	283
14/08/2024	-4,95%	-0,99	19,01	19,99	18,80	19,99	102K	552
13/08/2024	-4,81%	-1,01	20,00	20,58	19,75	20,99	137K	944
12/08/2024	-1,04%	-0,22	21,01	21,30	21,01	21,59	45K	170
09/08/2024	-1,30%	-0,28	21,23	21,50	21,19	21,78	39K	550
08/08/2024	0,05%	0,01	21,51	21,72	21,50	21,99	40K	123
07/08/2024	-1,60%	-0,35	21,50	22,00	21,50	22,00	28K	105
06/08/2024	-0,68%	-0,15	21,85	22,00	21,60	22,20	11K	69
05/08/2024	-2,61%	-0,59	22,00	22,80	21,00	22,80	44K	268
02/08/2024	4,63%	1,00	22,59	21,59	21,54	22,59	25K	86
01/08/2024	0,19%	0,04	21,59	21,37	21,37	22,37	34K	317
31/07/2024	0,37%	0,08	21,55	21,60	21,41	21,88	77K	159
30/07/2024	-5,38%	-1,22	21,47	22,13	21,46	22,70	86K	292
29/07/2024	0,80%	0,18	22,69	22,51	22,51	22,80	30K	150
26/07/2024	-0,04%	-0,01	22,51	22,22	22,22	22,89	23K	149
25/07/2024	1,40%	0,31	22,52	22,02	22,01	23,00	68K	263
24/07/2024	-0,22%	-0,05	22,21	22,02	22,01	23,20	58K	185
23/07/2024	-1,98%	-0,45	22,26	23,01	22,01	23,29	104K	447
22/07/2024	-10,70%	-2,72	22,71	25,43	22,69	25,43	360K	793
19/07/2024	-0,31%	-0,08	25,43	25,57	25,32	25,99	34K	288
18/07/2024	-1,81%	-0,47	25,51	25,98	25,51	26,00	71K	289
17/07/2024	-2,37%	-0,63	25,98	27,00	25,50	27,32	249K	686
16/07/2024	0,68%	0,18	26,61	26,49	26,44	28,00	81K	429
15/07/2024	1,30%	0,34	26,43	26,09	26,00	26,80	66K	414
12/07/2024	-	-	26,09	26,06	25,29	27,88	174K	654

Date,Open,High,Low,Close,Volume
23-Jan-25,14.29,14.50,13.66,14.50,6859
22-Jan-25,13.99,14.28,13.63,14.28,22495
21-Jan-25,14.30,14.30,13.99,14.28,19628
20-Jan-25,14.55,14.55,14.30,14.30,28491
17-Jan-25,14.50,15.89,14.50,14.50,28577
16-Jan-25,14.21,15.00,14.01,14.50,25087
15-Jan-25,14.05,14.93,14.00,14.50,46972
14-Jan-25,13.58,14.00,13.50,14.00,5667
13-Jan-25,13.39,13.60,13.39,13.60,13708
10-Jan-25,13.01,13.45,13.01,13.44,20008
09-Jan-25,13.01,13.32,13.01,13.16,21254
08-Jan-25,13.17,13.30,13.00,13.00,47439
07-Jan-25,13.30,13.40,13.00,13.03,25597
06-Jan-25,13.00,13.51,12.91,13.16,19258
03-Jan-25,13.60,13.85,13.00,13.48,49356
02-Jan-25,13.92,14.19,13.51,13.60,18999
30-Dec-24,14.50,14.50,13.51,13.90,18461
27-Dec-24,14.46,14.55,13.70,14.39,5554
26-Dec-24,13.73,15.02,13.25,14.31,51807
23-Dec-24,13.30,13.75,13.08,13.74,30833
20-Dec-24,13.09,13.20,13.09,13.20,14012
19-Dec-24,12.95,13.40,12.90,12.96,22062
18-Dec-24,13.64,13.64,13.00,13.22,215129
17-Dec-24,13.64,15.00,13.50,13.50,45844
16-Dec-24,13.05,13.83,13.05,13.50,25637
13-Dec-24,13.02,13.30,12.90,13.09,31099
12-Dec-24,13.03,13.10,12.90,12.90,28080
11-Dec-24,12.78,13.01,12.03,12.90,34141
10-Dec-24,13.09,13.09,12.72,12.77,8841
09-Dec-24,13.14,13.14,12.55,13.09,6838
06-Dec-24,13.13,13.28,12.45,13.16,16666
05-Dec-24,13.50,13.64,12.99,13.15,67162
04-Dec-24,13.00,13.94,13.00,13.52,15129
03-Dec-24,14.90,15.00,12.38,13.00,376241
02-Dec-24,14.72,15.00,14.50,14.90,9131
29-Nov-24,14.17,14.69,14.07,14.57,7500
28-Nov-24,14.44,14.85,13.96,14.02,3710
27-Nov-24,14.52,14.83,13.71,14.45,33683
26-Nov-24,13.68,14.59,13.60,14.51,19146
25-Nov-24,13.40,13.86,13.40,13.68,27463
22-Nov-24,13.64,13.90,13.40,13.51,65431
21-Nov-24,14.03,14.15,13.31,13.81,60133
19-Nov-24,14.70,14.70,13.61,13.89,19521
18-Nov-24,14.98,15.27,13.90,14.70,15719
14-Nov-24,15.78,15.96,14.94,14.98,18719
13-Nov-24,15.86,16.14,15.00,15.77,30416
12-Nov-24,15.91,16.27,15.80,15.86,8288
11-Nov-24,16.29,16.60,15.37,15.90,46827
08-Nov-24,16.51,17.00,16.36,16.36,11879
07-Nov-24,16.34,17.17,16.34,16.85,11506
06-Nov-24,16.40,16.85,16.30,16.65,64987
05-Nov-24,16.84,17.48,16.35,16.89,62152
04-Nov-24,16.91,17.70,16.65,17.00,17739
01-Nov-24,17.24,17.70,16.91,16.91,22444
31-Oct-24,17.28,17.98,17.24,17.24,11317
30-Oct-24,17.70,18.09,17.64,17.64,12898
29-Oct-24,17.66,18.49,17.66,17.67,10481
28-Oct-24,17.99,18.72,17.55,17.93,12727
25-Oct-24,17.80,18.68,17.23,18.55,27361
24-Oct-24,17.23,17.96,16.64,17.81,23055
23-Oct-24,18.63,19.34,17.02,17.02,90184
22-Oct-24,18.17,19.37,17.89,19.37,42236
21-Oct-24,18.01,18.50,17.85,18.01,32698
18-Oct-24,18.65,18.66,17.10,18.00,42534
17-Oct-24,18.60,18.95,18.50,18.66,36921
16-Oct-24,19.80,19.89,18.45,18.60,66232
15-Oct-24,18.81,19.70,18.81,19.50,37655
14-Oct-24,19.13,19.20,18.70,19.20,31728
11-Oct-24,19.26,19.26,18.40,19.14,28183
10-Oct-24,18.82,19.26,18.81,18.93,32227
09-Oct-24,19.29,19.29,18.62,19.00,65328
08-Oct-24,18.82,19.24,18.82,18.97,54368
07-Oct-24,19.10,19.32,18.81,18.82,80451
04-Oct-24,19.41,19.41,19.01,19.19,82385
03-Oct-24,19.20,19.61,19.20,19.40,27433
02-Oct-24,19.61,20.08,19.22,19.48,92535
01-Oct-24,19.45,20.30,19.45,19.61,40877
30-Sep-24,19.07,20.00,18.88,19.45,67319
27-Sep-24,20.00,20.28,18.85,18.88,147506
26-Sep-24,19.65,20.26,19.46,19.81,89771
25-Sep-24,19.25,19.82,18.66,19.45,42229
24-Sep-24,19.58,19.80,18.61,19.05,52790
23-Sep-24,20.30,20.30,17.43,19.35,76309
20-Sep-24,20.10,20.50,19.20,20.30,98244
19-Sep-24,19.84,20.50,19.63,19.98,44029
18-Sep-24,19.30,20.25,19.12,20.25,66070
17-Sep-24,19.59,20.28,19.05,19.10,58499
16-Sep-24,19.00,21.00,19.00,19.05,190406
13-Sep-24,18.15,20.00,18.15,19.00,109799
12-Sep-24,18.66,20.41,17.00,19.80,65112
11-Sep-24,19.77,20.10,19.01,19.05,45676
10-Sep-24,20.00,20.24,19.52,19.56,43608
09-Sep-24,21.12,21.80,20.06,20.19,109870
06-Sep-24,20.26,22.34,20.02,21.10,100702
05-Sep-24,22.98,22.98,20.03,20.05,105096
04-Sep-24,23.20,23.49,21.79,22.40,55371
03-Sep-24,24.00,24.18,21.78,23.70,87386
02-Sep-24,23.72,24.89,23.65,24.00,88037
30-Aug-24,22.32,24.98,22.32,23.48,204889
29-Aug-24,21.22,22.50,20.09,22.05,157373
28-Aug-24,16.53,22.77,16.51,21.09,527555
27-Aug-24,16.52,16.62,16.32,16.37,36728
26-Aug-24,16.37,16.37,16.32,16.35,34414
23-Aug-24,16.52,16.58,16.21,16.37,35799
22-Aug-24,16.34,16.58,16.23,16.52,140184
21-Aug-24,17.24,17.24,16.02,16.51,77117
20-Aug-24,17.00,17.09,16.73,16.80,51792
19-Aug-24,17.01,17.41,16.72,16.84,58143
16-Aug-24,18.11,18.44,16.71,17.01,145199
15-Aug-24,19.22,19.22,18.15,18.44,72626
14-Aug-24,19.99,19.99,18.80,19.01,102055
13-Aug-24,20.58,20.99,19.75,20.00,137388
12-Aug-24,21.30,21.59,21.01,21.01,45028
09-Aug-24,21.50,21.78,21.19,21.23,38527
08-Aug-24,21.72,21.99,21.50,21.51,40104
07-Aug-24,22.00,22.00,21.50,21.50,28481
06-Aug-24,22.00,22.20,21.60,21.85,11246
05-Aug-24,22.80,22.80,21.00,22.00,43597
02-Aug-24,21.59,22.59,21.54,22.59,24689
01-Aug-24,21.37,22.37,21.37,21.59,33603
31-Jul-24,21.60,21.88,21.41,21.55,76578
30-Jul-24,22.13,22.70,21.46,21.47,85987
29-Jul-24,22.51,22.80,22.51,22.69,30243
26-Jul-24,22.22,22.89,22.22,22.51,22666
25-Jul-24,22.02,23.00,22.01,22.52,67984
24-Jul-24,22.02,23.20,22.01,22.21,57793
23-Jul-24,23.01,23.29,22.01,22.26,103880
22-Jul-24,25.43,25.43,22.69,22.71,360445
19-Jul-24,25.57,25.99,25.32,25.43,33773
18-Jul-24,25.98,26.00,25.51,25.51,71254
17-Jul-24,27.00,27.32,25.50,25.98,248504
16-Jul-24,26.49,28.00,26.44,26.61,81365
15-Jul-24,26.09,26.80,26.00,26.43,65874
12-Jul-24,26.06,27.88,25.29,26.09,174345

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MGHT11