Cotação atual, histórico e gráfico do papel: MGLU3
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 |
| 17/06/2019 | -1,92% | -4,07 | 207,50 | 212,10 | 206,82 | 215,99 | 292M | 6.392 |
| 14/06/2019 | 0,94% | 1,96 | 211,57 | 208,99 | 205,40 | 215,00 | 313M | 6.905 |
| 13/06/2019 | 3,20% | 6,49 | 209,61 | 206,00 | 205,49 | 210,23 | 269M | 5.963 |
| 12/06/2019 | -1,96% | -4,07 | 203,12 | 206,00 | 201,00 | 206,14 | 271M | 7.337 |
| 11/06/2019 | 2,32% | 4,69 | 207,19 | 204,00 | 203,65 | 209,50 | 234M | 5.660 |
| 10/06/2019 | 2,04% | 4,05 | 202,50 | 198,53 | 196,50 | 204,40 | 236M | 5.934 |
| 07/06/2019 | 4,44% | 8,44 | 198,45 | 190,77 | 190,53 | 198,45 | 193M | 5.023 |
| 06/06/2019 | -0,62% | -1,18 | 190,01 | 194,00 | 188,10 | 194,00 | 131M | 4.170 |
| 05/06/2019 | -1,71% | -3,33 | 191,19 | 196,00 | 188,03 | 197,20 | 245M | 4.263 |
| 04/06/2019 | -0,11% | -0,22 | 194,52 | 198,00 | 192,00 | 198,99 | 160M | 4.742 |
| 03/06/2019 | -0,64% | -1,26 | 194,74 | 197,00 | 193,51 | 198,80 | 164M | 4.955 |
| 31/05/2019 | 1,61% | 3,11 | 196,00 | 192,00 | 191,65 | 196,00 | 165M | 5.095 |
| 30/05/2019 | 1,91% | 3,62 | 192,89 | 190,00 | 189,62 | 194,40 | 175M | 4.502 |
| 29/05/2019 | 0,14% | 0,27 | 189,27 | 190,30 | 187,11 | 195,40 | 272M | 7.523 |
| 28/05/2019 | 6,18% | 11,00 | 189,00 | 180,30 | 180,13 | 189,00 | 386M | 7.237 |
| 27/05/2019 | 0,65% | 1,15 | 178,00 | 181,00 | 178,00 | 182,00 | 88M | 2.793 |
| 24/05/2019 | -2,00% | -3,60 | 176,85 | 182,49 | 176,00 | 183,52 | 144M | 4.469 |
| 23/05/2019 | 0,11% | 0,20 | 180,45 | 177,70 | 175,12 | 182,29 | 187M | 5.275 |
| 22/05/2019 | 0,47% | 0,84 | 180,25 | 181,00 | 178,00 | 184,19 | 202M | 5.502 |
| 21/05/2019 | 3,71% | 6,41 | 179,41 | 175,88 | 175,61 | 181,69 | 209M | 6.259 |
| 20/05/2019 | 2,48% | 4,18 | 173,00 | 169,98 | 169,21 | 175,20 | 178M | 5.464 |
| 17/05/2019 | 1,09% | 1,82 | 168,82 | 165,07 | 165,07 | 172,82 | 180M | 6.668 |
| 16/05/2019 | -3,47% | -6,00 | 167,00 | 172,20 | 166,77 | 172,82 | 301M | 11.916 |
| 15/05/2019 | -2,95% | -5,25 | 173,00 | 176,24 | 171,70 | 176,24 | 258M | 7.187 |
| 14/05/2019 | -0,98% | -1,77 | 178,25 | 183,01 | 178,00 | 185,00 | 184M | 5.162 |
| 13/05/2019 | -3,47% | -6,48 | 180,02 | 184,50 | 180,00 | 185,25 | 170M | 5.378 |
| 10/05/2019 | 0,32% | 0,60 | 186,50 | 187,03 | 181,06 | 188,72 | 163M | 5.479 |
| 09/05/2019 | -3,93% | -7,60 | 185,90 | 192,86 | 185,90 | 192,86 | 203M | 5.751 |
| 08/05/2019 | 0,70% | 1,35 | 193,50 | 192,10 | 192,10 | 195,50 | 176M | 4.568 |
| 07/05/2019 | -4,03% | -8,06 | 192,15 | 201,50 | 191,28 | 202,31 | 336M | 8.933 |
| 06/05/2019 | 2,02% | 3,96 | 200,21 | 195,00 | 194,03 | 200,96 | 306M | 7.673 |
| 03/05/2019 | 2,89% | 5,51 | 196,25 | 191,00 | 191,00 | 199,00 | 236M | 6.312 |
| 02/05/2019 | -0,27% | -0,52 | 190,74 | 188,77 | 187,90 | 192,55 | 258M | 6.839 |
| 30/04/2019 | 7,14% | 12,75 | 191,26 | 183,60 | 183,00 | 191,26 | 402M | 10.802 |
| 29/04/2019 | -0,25% | -0,44 | 178,51 | 179,00 | 177,28 | 180,00 | 92M | 3.206 |
| 26/04/2019 | 2,26% | 3,95 | 178,95 | 176,00 | 175,34 | 179,95 | 207M | 5.483 |
| 25/04/2019 | 1,47% | 2,54 | 175,00 | 171,02 | 170,06 | 175,00 | 135M | 3.349 |
| 24/04/2019 | 0,85% | 1,46 | 172,46 | 170,67 | 168,50 | 172,98 | 139M | 4.466 |
| 23/04/2019 | 2,27% | 3,80 | 171,00 | 168,01 | 168,00 | 171,44 | 89M | 2.872 |
| 22/04/2019 | -2,11% | -3,60 | 167,20 | 169,91 | 166,11 | 170,14 | 73M | 2.775 |
| 18/04/2019 | 6,87% | 10,98 | 170,80 | 160,78 | 160,35 | 171,27 | 231M | 6.197 |
| 17/04/2019 | -1,77% | -2,88 | 159,82 | 163,56 | 158,52 | 164,74 | 199M | 6.953 |
| 16/04/2019 | -0,49% | -0,80 | 162,70 | 163,20 | 161,60 | 165,73 | 122M | 4.263 |
| 15/04/2019 | -0,81% | -1,33 | 163,50 | 166,00 | 162,40 | 166,88 | 215M | 4.085 |
| 12/04/2019 | -0,70% | -1,17 | 164,83 | 164,08 | 162,30 | 168,66 | 138M | 4.943 |
| 11/04/2019 | -1,60% | -2,70 | 166,00 | 168,40 | 164,00 | 168,40 | 108M | 4.035 |
| 10/04/2019 | 1,44% | 2,39 | 168,70 | 167,00 | 165,52 | 168,70 | 107M | 3.279 |
| 09/04/2019 | -0,26% | -0,43 | 166,31 | 166,15 | 163,50 | 168,36 | 176M | 6.204 |
| 08/04/2019 | -1,91% | -3,25 | 166,74 | 169,70 | 165,11 | 170,20 | 405M | 5.298 |
| 05/04/2019 | 0,59% | 0,99 | 169,99 | 169,12 | 167,56 | 170,72 | 125M | 3.736 |
| 04/04/2019 | -0,04% | -0,07 | 169,00 | 170,00 | 167,53 | 171,35 | 121M | 3.369 |
| 03/04/2019 | 1,76% | 2,92 | 169,07 | 167,95 | 166,81 | 172,76 | 215M | 7.001 |
| 02/04/2019 | -3,00% | -5,14 | 166,15 | 172,00 | 165,50 | 172,47 | 187M | 6.028 |
| 01/04/2019 | -0,90% | -1,56 | 171,29 | 173,97 | 171,29 | 174,74 | 87M | 3.034 |
| 29/03/2019 | 1,21% | 2,06 | 172,85 | 172,20 | 171,00 | 173,95 | 124M | 3.664 |
| 28/03/2019 | 1,66% | 2,79 | 170,79 | 169,01 | 165,17 | 172,44 | 236M | 8.908 |
| 27/03/2019 | -4,86% | -8,59 | 168,00 | 175,00 | 166,36 | 175,00 | 273M | 8.506 |
| 26/03/2019 | 2,01% | 3,48 | 176,59 | 174,90 | 173,78 | 176,59 | 134M | 4.215 |
| 25/03/2019 | -0,11% | -0,19 | 173,11 | 173,75 | 170,57 | 176,40 | 179M | 6.436 |
| 22/03/2019 | -4,91% | -8,95 | 173,30 | 179,90 | 172,72 | 181,89 | 244M | 7.188 |
| 21/03/2019 | 0,34% | 0,62 | 182,25 | 180,55 | 179,00 | 182,25 | 178M | 5.311 |
| 20/03/2019 | 0,51% | 0,93 | 181,63 | 180,71 | 179,16 | 182,30 | 131M | 3.106 |
| 19/03/2019 | 0,16% | 0,28 | 180,70 | 179,75 | 179,31 | 182,79 | 123M | 3.898 |
| 18/03/2019 | 1,82% | 3,23 | 180,42 | 177,00 | 176,15 | 181,46 | 241M | 3.955 |
| 15/03/2019 | 0,39% | 0,69 | 177,19 | 178,00 | 175,51 | 178,50 | 140M | 3.530 |
| 14/03/2019 | -0,44% | -0,78 | 176,50 | 176,95 | 175,57 | 178,57 | 75M | 2.252 |
| 13/03/2019 | -0,88% | -1,57 | 177,28 | 178,25 | 175,60 | 179,57 | 127M | 3.932 |
| 12/03/2019 | -2,04% | -3,72 | 178,85 | 181,00 | 177,94 | 181,51 | 127M | 3.645 |
| 11/03/2019 | 0,97% | 1,75 | 182,57 | 180,75 | 178,25 | 183,84 | 221M | 5.955 |
| 08/03/2019 | 2,07% | 3,67 | 180,82 | 175,90 | 173,80 | 183,38 | 306M | 8.327 |
| 07/03/2019 | 3,23% | 5,54 | 177,15 | 171,49 | 170,50 | 177,99 | 219M | 5.821 |
| 06/03/2019 | -2,06% | -3,61 | 171,61 | 175,15 | 171,14 | 175,35 | 84M | 3.066 |
| 01/03/2019 | 1,01% | 1,76 | 175,22 | 174,89 | 173,21 | 179,00 | 157M | 6.105 |
| 28/02/2019 | -1,44% | -2,54 | 173,46 | 175,90 | 170,07 | 176,98 | 174M | 6.428 |
| 27/02/2019 | -1,40% | -2,50 | 176,00 | 178,50 | 174,81 | 179,58 | 141M | 5.034 |
| 26/02/2019 | 2,76% | 4,80 | 178,50 | 173,01 | 171,20 | 179,87 | 186M | 6.448 |
| 25/02/2019 | -2,36% | -4,20 | 173,70 | 178,76 | 173,70 | 179,90 | 228M | 8.162 |
| 22/02/2019 | 10,43% | 16,80 | 177,90 | 170,01 | 165,93 | 181,16 | 665M | 19.969 |
| 21/02/2019 | -0,86% | -1,40 | 161,10 | 164,13 | 159,57 | 164,50 | 205M | 7.211 |
| 20/02/2019 | -4,22% | -7,16 | 162,50 | 171,88 | 162,25 | 171,88 | 250M | 9.484 |
| 19/02/2019 | 0,66% | 1,12 | 169,66 | 168,00 | 167,61 | 171,98 | 161M | 6.068 |
| 18/02/2019 | 2,79% | 4,57 | 168,54 | 163,88 | 162,50 | 168,54 | 78M | 2.633 |
| 15/02/2019 | -3,94% | -6,72 | 163,97 | 169,50 | 163,97 | 169,99 | 163M | 5.465 |
| 14/02/2019 | 5,82% | 9,39 | 170,69 | 162,50 | 160,02 | 170,99 | 174M | 5.633 |
| 13/02/2019 | -2,12% | -3,50 | 161,30 | 165,57 | 158,21 | 166,00 | 195M | 7.497 |
| 12/02/2019 | -0,32% | -0,53 | 164,80 | 167,01 | 163,30 | 168,19 | 169M | 5.299 |
| 11/02/2019 | -2,75% | -4,67 | 165,33 | 169,96 | 164,51 | 169,98 | 113M | 4.213 |
| 08/02/2019 | 1,92% | 3,20 | 170,00 | 168,00 | 164,56 | 170,00 | 115M | 3.849 |
| 07/02/2019 | -1,71% | -2,90 | 166,80 | 170,61 | 166,80 | 175,40 | 201M | 6.027 |
| 06/02/2019 | -3,30% | -5,80 | 169,70 | 174,48 | 168,50 | 174,50 | 138M | 4.620 |
| 05/02/2019 | -0,89% | -1,57 | 175,50 | 176,89 | 174,80 | 177,36 | 79M | 2.630 |
| 04/02/2019 | -0,97% | -1,73 | 177,07 | 177,50 | 174,51 | 178,15 | 96M | 3.583 |
| 01/02/2019 | -0,15% | -0,27 | 178,80 | 179,00 | 176,12 | 180,48 | 115M | 4.054 |
| 31/01/2019 | 1,66% | 2,92 | 179,07 | 177,50 | 173,68 | 180,98 | 171M | 5.269 |
| 30/01/2019 | -1,09% | -1,95 | 176,15 | 180,00 | 173,13 | 182,00 | 242M | 6.409 |
| 29/01/2019 | 6,40% | 10,72 | 178,10 | 168,10 | 168,01 | 179,70 | 282M | 9.465 |
| 28/01/2019 | -0,06% | -0,10 | 167,38 | 165,99 | 164,01 | 168,50 | 131M | 4.832 |
| 24/01/2019 | -1,25% | -2,12 | 167,48 | 170,52 | 165,15 | 171,30 | 189M | 6.844 |
| 23/01/2019 | 4,66% | 7,55 | 169,60 | 163,99 | 162,81 | 170,16 | 198M | 6.052 |
| 22/01/2019 | -2,96% | -4,95 | 162,05 | 163,15 | 160,65 | 166,95 | 333M | 9.991 |
| 21/01/2019 | -4,13% | -7,20 | 167,00 | 173,99 | 167,00 | 174,22 | 211M | 6.336 |
Date,Open,High,Low,Close,Volume
17-Jun-19,212.10,215.99,206.82,207.50,291632256
14-Jun-19,208.99,215.00,205.40,211.57,313069782
13-Jun-19,206.00,210.23,205.49,209.61,268826681
12-Jun-19,206.00,206.14,201.00,203.12,270908746
11-Jun-19,204.00,209.50,203.65,207.19,234307542
10-Jun-19,198.53,204.40,196.50,202.50,236362305
07-Jun-19,190.77,198.45,190.53,198.45,192667023
06-Jun-19,194.00,194.00,188.10,190.01,131419792
05-Jun-19,196.00,197.20,188.03,191.19,245451320
04-Jun-19,198.00,198.99,192.00,194.52,159836782
03-Jun-19,197.00,198.80,193.51,194.74,163695229
31-May-19,192.00,196.00,191.65,196.00,165045027
30-May-19,190.00,194.40,189.62,192.89,174500108
29-May-19,190.30,195.40,187.11,189.27,272047963
28-May-19,180.30,189.00,180.13,189.00,385973835
27-May-19,181.00,182.00,178.00,178.00,88141549
24-May-19,182.49,183.52,176.00,176.85,144221283
23-May-19,177.70,182.29,175.12,180.45,187250940
22-May-19,181.00,184.19,178.00,180.25,201709139
21-May-19,175.88,181.69,175.61,179.41,209084643
20-May-19,169.98,175.20,169.21,173.00,177799378
17-May-19,165.07,172.82,165.07,168.82,180389250
16-May-19,172.20,172.82,166.77,167.00,300581045
15-May-19,176.24,176.24,171.70,173.00,258086550
14-May-19,183.01,185.00,178.00,178.25,184283758
13-May-19,184.50,185.25,180.00,180.02,170092452
10-May-19,187.03,188.72,181.06,186.50,163189368
09-May-19,192.86,192.86,185.90,185.90,203159886
08-May-19,192.10,195.50,192.10,193.50,175880946
07-May-19,201.50,202.31,191.28,192.15,336190989
06-May-19,195.00,200.96,194.03,200.21,306039788
03-May-19,191.00,199.00,191.00,196.25,236245165
02-May-19,188.77,192.55,187.90,190.74,258218490
30-Apr-19,183.60,191.26,183.00,191.26,402229187
29-Apr-19,179.00,180.00,177.28,178.51,91968038
26-Apr-19,176.00,179.95,175.34,178.95,206735617
25-Apr-19,171.02,175.00,170.06,175.00,134752653
24-Apr-19,170.67,172.98,168.50,172.46,138793049
23-Apr-19,168.01,171.44,168.00,171.00,88685978
22-Apr-19,169.91,170.14,166.11,167.20,72960458
18-Apr-19,160.78,171.27,160.35,170.80,230898122
17-Apr-19,163.56,164.74,158.52,159.82,198885252
16-Apr-19,163.20,165.73,161.60,162.70,121961733
15-Apr-19,166.00,166.88,162.40,163.50,215367297
12-Apr-19,164.08,168.66,162.30,164.83,137996180
11-Apr-19,168.40,168.40,164.00,166.00,107884482
10-Apr-19,167.00,168.70,165.52,168.70,106502274
09-Apr-19,166.15,168.36,163.50,166.31,175626250
08-Apr-19,169.70,170.20,165.11,166.74,404876657
05-Apr-19,169.12,170.72,167.56,169.99,124765100
04-Apr-19,170.00,171.35,167.53,169.00,120710599
03-Apr-19,167.95,172.76,166.81,169.07,215167862
02-Apr-19,172.00,172.47,165.50,166.15,186615737
01-Apr-19,173.97,174.74,171.29,171.29,87495530
29-Mar-19,172.20,173.95,171.00,172.85,123831070
28-Mar-19,169.01,172.44,165.17,170.79,236372513
27-Mar-19,175.00,175.00,166.36,168.00,272902672
26-Mar-19,174.90,176.59,173.78,176.59,134064429
25-Mar-19,173.75,176.40,170.57,173.11,179414988
22-Mar-19,179.90,181.89,172.72,173.30,243850563
21-Mar-19,180.55,182.25,179.00,182.25,177720448
20-Mar-19,180.71,182.30,179.16,181.63,131466617
19-Mar-19,179.75,182.79,179.31,180.70,122684066
18-Mar-19,177.00,181.46,176.15,180.42,241485977
15-Mar-19,178.00,178.50,175.51,177.19,140132168
14-Mar-19,176.95,178.57,175.57,176.50,75266229
13-Mar-19,178.25,179.57,175.60,177.28,127397674
12-Mar-19,181.00,181.51,177.94,178.85,126642058
11-Mar-19,180.75,183.84,178.25,182.57,220840783
08-Mar-19,175.90,183.38,173.80,180.82,305841461
07-Mar-19,171.49,177.99,170.50,177.15,218584239
06-Mar-19,175.15,175.35,171.14,171.61,83560338
01-Mar-19,174.89,179.00,173.21,175.22,156661621
28-Feb-19,175.90,176.98,170.07,173.46,173755916
27-Feb-19,178.50,179.58,174.81,176.00,141014596
26-Feb-19,173.01,179.87,171.20,178.50,186359327
25-Feb-19,178.76,179.90,173.70,173.70,227977986
22-Feb-19,170.01,181.16,165.93,177.90,665301366
21-Feb-19,164.13,164.50,159.57,161.10,205386648
20-Feb-19,171.88,171.88,162.25,162.50,250199123
19-Feb-19,168.00,171.98,167.61,169.66,161327909
18-Feb-19,163.88,168.54,162.50,168.54,77617887
15-Feb-19,169.50,169.99,163.97,163.97,163381112
14-Feb-19,162.50,170.99,160.02,170.69,174023887
13-Feb-19,165.57,166.00,158.21,161.30,194924588
12-Feb-19,167.01,168.19,163.30,164.80,168511841
11-Feb-19,169.96,169.98,164.51,165.33,112715678
08-Feb-19,168.00,170.00,164.56,170.00,115414634
07-Feb-19,170.61,175.40,166.80,166.80,201344314
06-Feb-19,174.48,174.50,168.50,169.70,138291867
05-Feb-19,176.89,177.36,174.80,175.50,79432427
04-Feb-19,177.50,178.15,174.51,177.07,95809102
01-Feb-19,179.00,180.48,176.12,178.80,114934553
31-Jan-19,177.50,180.98,173.68,179.07,171482454
30-Jan-19,180.00,182.00,173.13,176.15,242442427
29-Jan-19,168.10,179.70,168.01,178.10,281782231
28-Jan-19,165.99,168.50,164.01,167.38,131009530
24-Jan-19,170.52,171.30,165.15,167.48,189254105
23-Jan-19,163.99,170.16,162.81,169.60,197872598
22-Jan-19,163.15,166.95,160.65,162.05,332911807
21-Jan-19,173.99,174.22,167.00,167.00,211263483
18-Jan-19,175.50,176.85,173.50,174.20,211263483
17-Jan-19,174.05,176.22,172.75,174.48,211263483
16-Jan-19,177.10,178.00,173.18,175.00,211263483
15-Jan-19,180.00,180.90,175.58,176.97,211263483
14-Jan-19,177.91,179.69,176.00,179.00,211263483
11-Jan-19,181.00,181.54,177.51,177.60,211263483
10-Jan-19,179.01,181.10,177.80,180.85,211263483
09-Jan-19,181.00,182.00,177.75,179.11,211263483
08-Jan-19,181.55,182.49,179.00,179.71,211263483
07-Jan-19,178.00,182.48,177.27,181.17,211263483
04-Jan-19,184.05,184.35,178.35,178.40,211263483
03-Jan-19,184.99,185.49,179.36,184.00,211263483
02-Jan-19,180.42,185.99,179.03,185.99,211263483
28-Dec-18,176.05,181.07,176.05,181.07,211263483
27-Dec-18,177.50,179.20,173.50,174.00,211263483
26-Dec-18,182.00,182.06,176.50,176.76,211263483
21-Dec-18,176.90,182.76,176.01,182.76,211263483
20-Dec-18,178.50,180.00,173.01,177.94,211263483
19-Dec-18,176.15,180.60,176.15,177.01,211263483
18-Dec-18,170.70,175.95,169.70,175.90,211263483
17-Dec-18,170.60,172.00,169.50,170.07,211263483
14-Dec-18,168.68,172.50,167.75,170.60,211263483
13-Dec-18,168.14,169.62,167.26,167.50,211263483
12-Dec-18,164.80,168.20,164.80,168.00,211263483
11-Dec-18,163.00,164.57,160.90,164.39,211263483
10-Dec-18,164.35,165.77,160.40,160.53,211263483
07-Dec-18,164.52,167.20,163.01,164.35,211263483
06-Dec-18,162.50,166.25,161.55,165.33,211263483
05-Dec-18,164.79,166.45,163.50,164.91,211263483
04-Dec-18,163.06,167.89,160.68,164.80,211263483
03-Dec-18,168.00,168.32,160.62,162.13,211263483
30-Nov-18,169.49,171.00,164.50,164.63,211263483
29-Nov-18,166.50,171.50,163.02,171.24,211263483
*exoneração de responsabilidade