ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: MGHT11

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
03/10/2024-0,41%-0,0819,4019,2019,2019,6127K271
02/10/2024-0,66%-0,1319,4819,6119,2220,0893K798
01/10/20240,82%0,1619,6119,4519,4520,3041K639
30/09/20243,02%0,5719,4519,0718,8820,0067K230
27/09/2024-4,69%-0,9318,8820,0018,8520,28148K655
26/09/20241,85%0,3619,8119,6519,4620,2690K590
25/09/20242,10%0,4019,4519,2518,6619,8242K540
24/09/2024-1,55%-0,3019,0519,5818,6119,8053K569
23/09/2024-4,68%-0,9519,3520,3017,4320,3076K745
20/09/20241,60%0,3220,3020,1019,2020,5098K1.136
19/09/2024-1,33%-0,2719,9819,8419,6320,5044K591
18/09/20246,02%1,1520,2519,3019,1220,2566K673
17/09/20240,26%0,0519,1019,5919,0520,2858K677
16/09/20240,26%0,0519,0519,0019,0021,00190K1.631
13/09/2024-4,04%-0,8019,0018,1518,1520,00110K732
12/09/20243,94%0,7519,8018,6617,0020,4165K261
11/09/2024-2,61%-0,5119,0519,7719,0120,1046K437
10/09/2024-3,12%-0,6319,5620,0019,5220,2444K562
09/09/2024-4,31%-0,9120,1921,1220,0621,80110K1.561
06/09/20245,24%1,0521,1020,2620,0222,34101K1.627
05/09/2024-10,49%-2,3520,0522,9820,0322,98105K1.530
04/09/2024-5,49%-1,3022,4023,2021,7923,4955K1.175
03/09/2024-1,25%-0,3023,7024,0021,7824,1887K1.188
02/09/20242,21%0,5224,0023,7223,6524,8988K1.237
30/08/20246,49%1,4323,4822,3222,3224,98205K2.153
29/08/20244,55%0,9622,0521,2220,0922,50157K1.611
28/08/202428,83%4,7221,0916,5316,5122,77528K2.199
27/08/20240,12%0,0216,3716,5216,3216,6237K459
26/08/2024-0,12%-0,0216,3516,3716,3216,3734K455
23/08/2024-0,91%-0,1516,3716,5216,2116,5836K608
22/08/20240,06%0,0116,5216,3416,2316,58140K2.436
21/08/2024-1,73%-0,2916,5117,2416,0217,2477K554
20/08/2024-0,24%-0,0416,8017,0016,7317,0952K950
19/08/2024-1,00%-0,1716,8417,0116,7217,4158K1.236
16/08/2024-7,75%-1,4317,0118,1116,7118,44145K1.038
15/08/2024-3,00%-0,5718,4419,2218,1519,2273K283
14/08/2024-4,95%-0,9919,0119,9918,8019,99102K552
13/08/2024-4,81%-1,0120,0020,5819,7520,99137K944
12/08/2024-1,04%-0,2221,0121,3021,0121,5945K170
09/08/2024-1,30%-0,2821,2321,5021,1921,7839K550
08/08/20240,05%0,0121,5121,7221,5021,9940K123
07/08/2024-1,60%-0,3521,5022,0021,5022,0028K105
06/08/2024-0,68%-0,1521,8522,0021,6022,2011K69
05/08/2024-2,61%-0,5922,0022,8021,0022,8044K268
02/08/20244,63%1,0022,5921,5921,5422,5925K86
01/08/20240,19%0,0421,5921,3721,3722,3734K317
31/07/20240,37%0,0821,5521,6021,4121,8877K159
30/07/2024-5,38%-1,2221,4722,1321,4622,7086K292
29/07/20240,80%0,1822,6922,5122,5122,8030K150
26/07/2024-0,04%-0,0122,5122,2222,2222,8923K149
25/07/20241,40%0,3122,5222,0222,0123,0068K263
24/07/2024-0,22%-0,0522,2122,0222,0123,2058K185
23/07/2024-1,98%-0,4522,2623,0122,0123,29104K447
22/07/2024-10,70%-2,7222,7125,4322,6925,43360K793
19/07/2024-0,31%-0,0825,4325,5725,3225,9934K288
18/07/2024-1,81%-0,4725,5125,9825,5126,0071K289
17/07/2024-2,37%-0,6325,9827,0025,5027,32249K686
16/07/20240,68%0,1826,6126,4926,4428,0081K429
15/07/20241,30%0,3426,4326,0926,0026,8066K414
12/07/20240,23%0,0626,0926,0625,2927,88174K654
11/07/2024-15,98%-4,9526,0328,3525,0329,00554K893
10/07/20240,13%0,0430,9830,8430,4931,20154K550
09/07/2024-11,12%-3,8730,9429,9929,7533,50598K1.388
08/07/20240,35%0,1234,8134,7634,7034,9736K107
05/07/20241,08%0,3734,6934,3234,3234,9698K403
04/07/2024-0,35%-0,1234,3234,3034,3034,9767K323
03/07/20241,44%0,4934,4434,0033,9935,7080K157
02/07/2024-1,05%-0,3633,9534,4233,7135,12215K420
01/07/2024-1,97%-0,6934,3135,0034,1335,02107K382
28/06/20241,16%0,4035,0034,6434,6435,4916K117
27/06/20241,05%0,3634,6035,0034,1135,1937K377
26/06/2024-1,10%-0,3834,2434,5034,0934,5067K281
25/06/20240,29%0,1034,6234,6934,5036,2881K403
24/06/20240,35%0,1234,5234,6934,2034,8466K383
21/06/2024-0,58%-0,2034,4034,6034,2635,2047K404
20/06/2024-0,03%-0,0134,6034,6234,1634,9932K356
19/06/20240,90%0,3134,6134,3733,6535,2555K220
18/06/20240,88%0,3034,3034,6134,0134,6337K375
17/06/2024-2,63%-0,9234,0034,9133,9534,9773K433
14/06/20240,29%0,1034,9235,2534,2035,5079K388
13/06/2024-4,99%-1,8334,8236,4434,5036,4456K399
12/06/2024-0,05%-0,0236,6536,6136,0236,65243K570
11/06/2024-0,27%-0,1036,6736,8536,6137,0051K373
10/06/2024-1,13%-0,4236,7737,1936,6437,1943K407
07/06/20240,87%0,3237,1936,9536,1737,20105K284
06/06/20240,16%0,0636,8737,1836,8437,1827K329
05/06/2024-0,24%-0,0936,8136,9936,7537,0049K375
04/06/20240,90%0,3336,9036,7436,7437,4998K326
03/06/20244,19%1,4736,5735,1135,1137,5998K410
31/05/20241,77%0,6135,1034,5634,5635,4080K170
29/05/20241,41%0,4834,4934,0834,0134,4958K176
28/05/2024-1,39%-0,4834,0134,3934,0034,49132K266
27/05/2024-0,55%-0,1934,4934,7534,4835,64157K1.386
24/05/2024-0,40%-0,1434,6834,8234,0337,01525K1.159
23/05/2024-4,65%-1,7034,8236,4433,5636,78354K735
22/05/2024-2,33%-0,8736,5237,4936,5237,99383K1.012
21/05/20241,00%0,3737,3937,1037,0037,81195K453
20/05/2024-2,58%-0,9837,0238,1536,9141,33676K1.065
17/05/2024-0,13%-0,0538,0037,8537,5038,1266K461
16/05/2024-3,79%-1,5038,0539,5838,0039,58216K1.590
15/05/20241,51%0,5939,5538,1838,1839,94157K417
14/05/2024-13,81%-6,2438,9640,2238,0042,50458K852
13/05/20240,29%0,1345,2045,0744,7045,46261K135
10/05/20240,07%0,0345,0744,8544,4045,1166K108
09/05/2024-0,86%-0,3945,0445,3844,8145,5968K178
08/05/2024-1,17%-0,5445,4345,0644,6945,9271K382
07/05/20241,37%0,6245,9745,5044,9846,3991K257
06/05/2024-0,37%-0,1745,3545,9844,9546,0199K338
03/05/20241,16%0,5245,5245,0944,6146,00124K387
02/05/20240,22%0,1045,0044,9944,4345,00106K160
30/04/20241,70%0,7544,9044,2444,0644,9088K130
29/04/20240,34%0,1544,1544,0043,9944,5792K281
26/04/2024-1,06%-0,4744,0044,0944,0044,48100K288
25/04/20241,30%0,5744,4744,0843,9147,15111K179
24/04/2024-0,11%-0,0543,9043,9543,7744,0170K115
23/04/2024-0,05%-0,0243,9543,9843,9244,1148K81
22/04/2024-0,07%-0,0343,9744,0043,9344,0042K124
19/04/2024-0,23%-0,1044,0044,2043,9744,2073K126
18/04/20240,46%0,2044,1044,0043,9444,7142K281
17/04/2024-1,92%-0,8643,9044,7543,9044,75184K360
16/04/2024-1,34%-0,6144,7644,9144,5044,9137K265
15/04/20240,96%0,4345,3744,9544,7247,4069K334
12/04/20240,85%0,3844,9444,5644,3345,01161K312
11/04/2024-0,62%-0,2844,5644,7344,2544,7373K288
10/04/20240,47%0,2144,8444,7544,6644,8487K283
09/04/2024-0,11%-0,0544,6344,7444,5644,7943K274
08/04/20240,97%0,4344,6844,4444,3044,7886K422
05/04/2024-0,98%-0,4444,2544,6944,0144,77136K290
04/04/20241,09%0,4844,6944,5044,2244,73117K290
03/04/2024-0,18%-0,0844,2144,4543,9644,90143K466
02/04/2024-0,56%-0,2544,2944,6044,0244,9051K331
01/04/20241,34%0,5944,5444,0043,9945,00137K723
28/03/20240,18%0,0843,9543,9843,8743,9879K266
27/03/2024--43,8743,9843,7543,9851K350


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar