Cotação atual, histórico e gráfico do papel: MGLU3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/12/2018 | -0,31% | -0,53 | 170,07 | 170,60 | 169,50 | 172,00 | 148M | 4.313 |
| 14/12/2018 | 1,85% | 3,10 | 170,60 | 168,68 | 167,75 | 172,50 | 188M | 5.442 |
| 13/12/2018 | -0,30% | -0,50 | 167,50 | 168,14 | 167,26 | 169,62 | 100M | 3.231 |
| 12/12/2018 | 2,20% | 3,61 | 168,00 | 164,80 | 164,80 | 168,20 | 146M | 4.980 |
| 11/12/2018 | 2,40% | 3,86 | 164,39 | 163,00 | 160,90 | 164,57 | 105M | 3.551 |
| 10/12/2018 | -2,32% | -3,82 | 160,53 | 164,35 | 160,40 | 165,77 | 112M | 3.586 |
| 07/12/2018 | -0,59% | -0,98 | 164,35 | 164,52 | 163,01 | 167,20 | 133M | 4.231 |
| 06/12/2018 | 0,25% | 0,42 | 165,33 | 162,50 | 161,55 | 166,25 | 118M | 4.113 |
| 05/12/2018 | 0,07% | 0,11 | 164,91 | 164,79 | 163,50 | 166,45 | 79M | 2.535 |
| 04/12/2018 | 1,65% | 2,67 | 164,80 | 163,06 | 160,68 | 167,89 | 275M | 8.050 |
| 03/12/2018 | -1,52% | -2,50 | 162,13 | 168,00 | 160,62 | 168,32 | 186M | 5.084 |
| 30/11/2018 | -3,86% | -6,61 | 164,63 | 169,49 | 164,50 | 171,00 | 292M | 7.127 |
| 29/11/2018 | 0,70% | 1,19 | 171,24 | 166,50 | 163,02 | 171,50 | 292M | 8.467 |
| 28/11/2018 | 0,76% | 1,28 | 170,05 | 167,00 | 166,03 | 173,35 | 333M | 9.618 |
| 27/11/2018 | 6,70% | 10,60 | 168,77 | 160,30 | 159,17 | 168,82 | 237M | 6.904 |
| 26/11/2018 | -2,57% | -4,18 | 158,17 | 164,00 | 158,01 | 165,91 | 222M | 6.889 |
| 23/11/2018 | 1,47% | 2,35 | 162,35 | 160,20 | 160,15 | 164,48 | 194M | 5.691 |
| 22/11/2018 | 3,07% | 4,76 | 160,00 | 155,11 | 155,01 | 160,00 | 177M | 5.618 |
| 21/11/2018 | -0,58% | -0,91 | 155,24 | 154,79 | 152,20 | 156,85 | 144M | 4.674 |
| 19/11/2018 | -0,22% | -0,35 | 156,15 | 157,00 | 154,26 | 157,80 | 105M | 3.096 |
| 16/11/2018 | 0,64% | 1,00 | 156,50 | 156,89 | 155,00 | 157,72 | 211M | 6.319 |
| 14/11/2018 | 1,36% | 2,09 | 155,50 | 154,35 | 149,51 | 156,30 | 223M | 6.271 |
| 13/11/2018 | -0,08% | -0,13 | 153,41 | 154,90 | 152,57 | 158,75 | 264M | 9.183 |
| 12/11/2018 | 4,88% | 7,14 | 153,54 | 147,00 | 145,30 | 155,56 | 254M | 9.414 |
| 09/11/2018 | -0,79% | -1,17 | 146,40 | 148,00 | 143,10 | 148,46 | 311M | 9.056 |
| 08/11/2018 | -2,21% | -3,33 | 147,57 | 150,54 | 147,50 | 154,00 | 274M | 9.655 |
| 07/11/2018 | -4,79% | -7,60 | 150,90 | 162,00 | 145,81 | 162,34 | 732M | 20.986 |
| 06/11/2018 | -8,36% | -14,46 | 158,50 | 166,50 | 157,12 | 167,19 | 545M | 15.378 |
| 05/11/2018 | 1,78% | 3,03 | 172,96 | 170,30 | 168,25 | 173,25 | 233M | 5.492 |
| 01/11/2018 | 0,67% | 1,13 | 169,93 | 170,00 | 167,01 | 170,90 | 187M | 5.512 |
| 31/10/2018 | -0,28% | -0,47 | 168,80 | 170,00 | 165,84 | 171,81 | 196M | 6.363 |
| 30/10/2018 | 1,69% | 2,82 | 169,27 | 168,10 | 164,64 | 169,46 | 283M | 8.645 |
| 29/10/2018 | -0,21% | -0,35 | 166,45 | 172,00 | 163,57 | 173,66 | 233M | 6.888 |
| 26/10/2018 | -0,84% | -1,42 | 166,80 | 168,81 | 164,30 | 168,85 | 256M | 8.264 |
| 25/10/2018 | 0,13% | 0,22 | 168,22 | 169,78 | 165,00 | 170,65 | 255M | 7.661 |
| 24/10/2018 | -0,63% | -1,06 | 168,00 | 169,92 | 168,00 | 171,40 | 190M | 4.499 |
| 23/10/2018 | 1,17% | 1,96 | 169,06 | 165,90 | 164,29 | 171,22 | 236M | 7.741 |
| 22/10/2018 | -1,12% | -1,90 | 167,10 | 169,99 | 167,00 | 174,00 | 245M | 7.806 |
| 19/10/2018 | 5,05% | 8,12 | 169,00 | 162,10 | 161,00 | 171,85 | 322M | 7.391 |
| 18/10/2018 | -0,54% | -0,87 | 160,88 | 161,70 | 158,80 | 161,70 | 211M | 7.309 |
| 17/10/2018 | 1,60% | 2,55 | 161,75 | 157,48 | 155,90 | 162,96 | 295M | 9.392 |
| 16/10/2018 | 6,13% | 9,20 | 159,20 | 153,00 | 151,54 | 160,19 | 335M | 9.537 |
| 15/10/2018 | -0,46% | -0,70 | 150,00 | 153,00 | 149,07 | 154,97 | 202M | 6.511 |
| 11/10/2018 | 4,91% | 7,05 | 150,70 | 146,00 | 145,95 | 151,75 | 311M | 9.368 |
| 10/10/2018 | -4,36% | -6,55 | 143,65 | 148,50 | 143,65 | 149,84 | 243M | 6.873 |
| 09/10/2018 | 1,12% | 1,66 | 150,20 | 147,95 | 146,59 | 151,98 | 226M | 7.617 |
| 08/10/2018 | 4,61% | 6,54 | 148,54 | 149,00 | 147,18 | 151,20 | 256M | 9.718 |
| 05/10/2018 | 1,79% | 2,50 | 142,00 | 142,60 | 139,85 | 144,17 | 298M | 10.192 |
| 04/10/2018 | 0,11% | 0,16 | 139,50 | 136,50 | 133,39 | 139,85 | 264M | 8.731 |
| 03/10/2018 | 6,86% | 8,94 | 139,34 | 137,10 | 137,00 | 140,50 | 418M | 13.808 |
| 02/10/2018 | 6,34% | 7,77 | 130,40 | 124,60 | 124,56 | 131,15 | 223M | 8.732 |
| 01/10/2018 | 0,11% | 0,14 | 122,63 | 123,45 | 121,00 | 124,64 | 82M | 3.148 |
| 28/09/2018 | -1,35% | -1,68 | 122,49 | 123,50 | 122,25 | 125,54 | 134M | 4.342 |
| 27/09/2018 | 1,65% | 2,02 | 124,17 | 123,28 | 123,05 | 126,40 | 141M | 5.832 |
| 26/09/2018 | -0,80% | -0,99 | 122,15 | 123,14 | 122,00 | 125,00 | 154M | 6.743 |
| 25/09/2018 | 1,44% | 1,75 | 123,14 | 118,30 | 118,10 | 124,93 | 121M | 4.524 |
| 24/09/2018 | -2,10% | -2,61 | 121,39 | 123,00 | 119,89 | 123,00 | 137M | 5.634 |
| 21/09/2018 | 4,65% | 5,51 | 124,00 | 119,49 | 118,82 | 125,38 | 232M | 7.522 |
| 20/09/2018 | -0,44% | -0,52 | 118,49 | 121,95 | 117,11 | 122,20 | 142M | 5.491 |
| 19/09/2018 | -4,36% | -5,42 | 119,01 | 122,99 | 119,01 | 123,48 | 198M | 6.366 |
| 18/09/2018 | 4,66% | 5,54 | 124,43 | 118,70 | 118,17 | 125,00 | 191M | 6.925 |
| 17/09/2018 | 2,49% | 2,89 | 118,89 | 115,97 | 115,38 | 119,26 | 106M | 4.205 |
| 14/09/2018 | 0,49% | 0,57 | 116,00 | 115,24 | 114,41 | 117,70 | 149M | 5.534 |
| 13/09/2018 | -3,32% | -3,97 | 115,43 | 120,06 | 114,88 | 120,06 | 186M | 6.953 |
| 12/09/2018 | 0,25% | 0,30 | 119,40 | 120,95 | 118,21 | 121,50 | 140M | 5.833 |
| 11/09/2018 | -2,26% | -2,76 | 119,10 | 119,10 | 118,26 | 121,00 | 120M | 5.043 |
| 10/09/2018 | -2,67% | -3,34 | 121,86 | 126,15 | 118,90 | 127,26 | 238M | 9.347 |
| 06/09/2018 | 2,77% | 3,37 | 125,20 | 124,01 | 122,55 | 125,83 | 143M | 5.715 |
| 05/09/2018 | 3,25% | 3,83 | 121,83 | 117,73 | 117,06 | 122,69 | 202M | 6.818 |
| 04/09/2018 | -6,69% | -8,46 | 118,00 | 126,57 | 117,70 | 126,78 | 255M | 10.760 |
| 03/09/2018 | -2,91% | -3,79 | 126,46 | 128,99 | 125,76 | 129,00 | 107M | 3.476 |
| 31/08/2018 | 2,08% | 2,65 | 130,25 | 129,99 | 127,81 | 130,40 | 169M | 5.597 |
| 30/08/2018 | -3,41% | -4,51 | 127,60 | 131,51 | 127,00 | 133,64 | 161M | 5.200 |
| 29/08/2018 | 2,14% | 2,77 | 132,11 | 130,14 | 130,14 | 133,50 | 192M | 6.324 |
| 28/08/2018 | -1,58% | -2,08 | 129,34 | 131,57 | 126,60 | 133,00 | 259M | 9.113 |
| 27/08/2018 | -0,44% | -0,58 | 131,42 | 133,60 | 130,82 | 134,70 | 151M | 4.982 |
| 24/08/2018 | -0,58% | -0,77 | 132,00 | 135,00 | 131,26 | 135,90 | 136M | 5.334 |
| 23/08/2018 | -1,10% | -1,47 | 132,77 | 134,48 | 131,40 | 137,50 | 218M | 8.265 |
| 22/08/2018 | 1,36% | 1,80 | 134,24 | 133,88 | 130,05 | 135,83 | 147M | 5.662 |
| 21/08/2018 | -4,29% | -5,93 | 132,44 | 138,00 | 131,00 | 140,48 | 330M | 7.829 |
| 20/08/2018 | 3,53% | 4,72 | 138,37 | 133,70 | 133,30 | 138,37 | 130M | 4.821 |
| 17/08/2018 | -1,94% | -2,65 | 133,65 | 136,00 | 132,00 | 137,00 | 188M | 7.030 |
| 16/08/2018 | -1,71% | -2,37 | 136,30 | 141,77 | 136,30 | 141,77 | 197M | 4.432 |
| 15/08/2018 | -2,23% | -3,17 | 138,67 | 140,00 | 137,54 | 140,40 | 172M | 5.480 |
| 14/08/2018 | 0,60% | 0,84 | 141,84 | 142,57 | 140,79 | 143,00 | 101M | 3.556 |
| 13/08/2018 | 1,42% | 1,97 | 141,00 | 139,19 | 136,67 | 141,44 | 148M | 5.093 |
| 10/08/2018 | -5,42% | -7,96 | 139,03 | 145,11 | 138,71 | 145,89 | 276M | 6.900 |
| 09/08/2018 | 4,97% | 6,96 | 146,99 | 140,79 | 138,50 | 146,99 | 232M | 7.480 |
| 08/08/2018 | -4,02% | -5,87 | 140,03 | 144,76 | 139,55 | 145,60 | 262M | 7.705 |
| 07/08/2018 | 5,72% | 7,90 | 145,90 | 148,49 | 144,24 | 148,49 | 530M | 16.778 |
| 06/08/2018 | 0,76% | 1,04 | 138,00 | 137,50 | 135,41 | 138,45 | 183M | 5.304 |
| 03/08/2018 | 0,08% | 0,11 | 136,96 | 137,00 | 135,30 | 137,98 | 185M | 5.997 |
| 02/08/2018 | 1,93% | 2,59 | 136,85 | 134,49 | 134,49 | 136,85 | 138M | 5.037 |
| 01/08/2018 | 1,51% | 2,00 | 134,26 | 132,05 | 131,50 | 135,00 | 129M | 4.621 |
| 31/07/2018 | 1,74% | 2,26 | 132,26 | 129,70 | 129,05 | 132,26 | 96M | 3.756 |
| 30/07/2018 | 0,15% | 0,20 | 130,00 | 129,50 | 129,41 | 131,88 | 107M | 4.114 |
| 27/07/2018 | -1,33% | -1,75 | 129,80 | 132,05 | 129,51 | 133,18 | 150M | 4.782 |
| 26/07/2018 | -1,09% | -1,45 | 131,55 | 133,81 | 130,60 | 133,82 | 138M | 4.915 |
| 25/07/2018 | -0,57% | -0,76 | 133,00 | 134,35 | 131,52 | 135,47 | 143M | 5.728 |
| 24/07/2018 | 3,03% | 3,94 | 133,76 | 131,20 | 131,12 | 134,00 | 147M | 4.776 |
| 23/07/2018 | -0,88% | -1,15 | 129,82 | 130,30 | 128,33 | 130,79 | 81M | 3.048 |
Date,Open,High,Low,Close,Volume
17-Dec-18,170.60,172.00,169.50,170.07,148408495
14-Dec-18,168.68,172.50,167.75,170.60,187924486
13-Dec-18,168.14,169.62,167.26,167.50,100388724
12-Dec-18,164.80,168.20,164.80,168.00,145803160
11-Dec-18,163.00,164.57,160.90,164.39,104888256
10-Dec-18,164.35,165.77,160.40,160.53,112294054
07-Dec-18,164.52,167.20,163.01,164.35,133222788
06-Dec-18,162.50,166.25,161.55,165.33,118136724
05-Dec-18,164.79,166.45,163.50,164.91,79056204
04-Dec-18,163.06,167.89,160.68,164.80,275322324
03-Dec-18,168.00,168.32,160.62,162.13,186368331
30-Nov-18,169.49,171.00,164.50,164.63,292466581
29-Nov-18,166.50,171.50,163.02,171.24,292284882
28-Nov-18,167.00,173.35,166.03,170.05,332648158
27-Nov-18,160.30,168.82,159.17,168.77,237187766
26-Nov-18,164.00,165.91,158.01,158.17,222129421
23-Nov-18,160.20,164.48,160.15,162.35,193723073
22-Nov-18,155.11,160.00,155.01,160.00,177441372
21-Nov-18,154.79,156.85,152.20,155.24,144377474
19-Nov-18,157.00,157.80,154.26,156.15,104597350
16-Nov-18,156.89,157.72,155.00,156.50,211322538
14-Nov-18,154.35,156.30,149.51,155.50,223375489
13-Nov-18,154.90,158.75,152.57,153.41,264082280
12-Nov-18,147.00,155.56,145.30,153.54,254107502
09-Nov-18,148.00,148.46,143.10,146.40,311260365
08-Nov-18,150.54,154.00,147.50,147.57,274176117
07-Nov-18,162.00,162.34,145.81,150.90,732319232
06-Nov-18,166.50,167.19,157.12,158.50,544565305
05-Nov-18,170.30,173.25,168.25,172.96,232538066
01-Nov-18,170.00,170.90,167.01,169.93,186897897
31-Oct-18,170.00,171.81,165.84,168.80,196162526
30-Oct-18,168.10,169.46,164.64,169.27,283387204
29-Oct-18,172.00,173.66,163.57,166.45,232736768
26-Oct-18,168.81,168.85,164.30,166.80,255752020
25-Oct-18,169.78,170.65,165.00,168.22,255258215
24-Oct-18,169.92,171.40,168.00,168.00,189956154
23-Oct-18,165.90,171.22,164.29,169.06,236488014
22-Oct-18,169.99,174.00,167.00,167.10,245356716
19-Oct-18,162.10,171.85,161.00,169.00,321592849
18-Oct-18,161.70,161.70,158.80,160.88,210632270
17-Oct-18,157.48,162.96,155.90,161.75,294541717
16-Oct-18,153.00,160.19,151.54,159.20,334531973
15-Oct-18,153.00,154.97,149.07,150.00,202200387
11-Oct-18,146.00,151.75,145.95,150.70,310608942
10-Oct-18,148.50,149.84,143.65,143.65,242594394
09-Oct-18,147.95,151.98,146.59,150.20,226469411
08-Oct-18,149.00,151.20,147.18,148.54,255560664
05-Oct-18,142.60,144.17,139.85,142.00,298458370
04-Oct-18,136.50,139.85,133.39,139.50,264353009
03-Oct-18,137.10,140.50,137.00,139.34,418199356
02-Oct-18,124.60,131.15,124.56,130.40,223351228
01-Oct-18,123.45,124.64,121.00,122.63,82180030
28-Sep-18,123.50,125.54,122.25,122.49,133616822
27-Sep-18,123.28,126.40,123.05,124.17,141231605
26-Sep-18,123.14,125.00,122.00,122.15,153944765
25-Sep-18,118.30,124.93,118.10,123.14,121403750
24-Sep-18,123.00,123.00,119.89,121.39,137369861
21-Sep-18,119.49,125.38,118.82,124.00,231847616
20-Sep-18,121.95,122.20,117.11,118.49,141921465
19-Sep-18,122.99,123.48,119.01,119.01,198204082
18-Sep-18,118.70,125.00,118.17,124.43,190844930
17-Sep-18,115.97,119.26,115.38,118.89,105811059
14-Sep-18,115.24,117.70,114.41,116.00,148958561
13-Sep-18,120.06,120.06,114.88,115.43,185738039
12-Sep-18,120.95,121.50,118.21,119.40,139712329
11-Sep-18,119.10,121.00,118.26,119.10,119653001
10-Sep-18,126.15,127.26,118.90,121.86,237717485
06-Sep-18,124.01,125.83,122.55,125.20,142924352
05-Sep-18,117.73,122.69,117.06,121.83,202407876
04-Sep-18,126.57,126.78,117.70,118.00,255455987
03-Sep-18,128.99,129.00,125.76,126.46,106878108
31-Aug-18,129.99,130.40,127.81,130.25,168872232
30-Aug-18,131.51,133.64,127.00,127.60,160661073
29-Aug-18,130.14,133.50,130.14,132.11,192334607
28-Aug-18,131.57,133.00,126.60,129.34,258970765
27-Aug-18,133.60,134.70,130.82,131.42,150676210
24-Aug-18,135.00,135.90,131.26,132.00,135862953
23-Aug-18,134.48,137.50,131.40,132.77,218078372
22-Aug-18,133.88,135.83,130.05,134.24,146923464
21-Aug-18,138.00,140.48,131.00,132.44,329943004
20-Aug-18,133.70,138.37,133.30,138.37,129622465
17-Aug-18,136.00,137.00,132.00,133.65,188376015
16-Aug-18,141.77,141.77,136.30,136.30,197153598
15-Aug-18,140.00,140.40,137.54,138.67,172246828
14-Aug-18,142.57,143.00,140.79,141.84,101106916
13-Aug-18,139.19,141.44,136.67,141.00,148266308
10-Aug-18,145.11,145.89,138.71,139.03,275616792
09-Aug-18,140.79,146.99,138.50,146.99,232494935
08-Aug-18,144.76,145.60,139.55,140.03,262137760
07-Aug-18,148.49,148.49,144.24,145.90,529840112
06-Aug-18,137.50,138.45,135.41,138.00,183350111
03-Aug-18,137.00,137.98,135.30,136.96,185454449
02-Aug-18,134.49,136.85,134.49,136.85,137929245
01-Aug-18,132.05,135.00,131.50,134.26,128537815
31-Jul-18,129.70,132.26,129.05,132.26,95826682
30-Jul-18,129.50,131.88,129.41,130.00,106650634
27-Jul-18,132.05,133.18,129.51,129.80,149892579
26-Jul-18,133.81,133.82,130.60,131.55,137638283
25-Jul-18,134.35,135.47,131.52,133.00,142825393
24-Jul-18,131.20,134.00,131.12,133.76,146503238
23-Jul-18,130.30,130.79,128.33,129.82,81351333
20-Jul-18,132.00,132.79,129.20,130.97,81351333
19-Jul-18,127.26,128.99,124.00,128.97,81351333
18-Jul-18,132.77,135.00,126.54,126.95,81351333
17-Jul-18,127.60,132.37,127.08,132.00,81351333
16-Jul-18,126.00,128.71,125.12,127.74,81351333
13-Jul-18,123.60,127.51,122.88,125.64,81351333
12-Jul-18,118.00,123.37,116.14,123.37,81351333
11-Jul-18,117.01,120.29,113.49,114.51,81351333
10-Jul-18,123.00,123.90,117.64,118.05,81351333
06-Jul-18,121.00,122.20,115.82,121.70,81351333
05-Jul-18,125.00,125.00,119.36,120.00,81351333
04-Jul-18,125.64,126.40,123.80,124.35,81351333
03-Jul-18,126.80,127.80,123.79,124.53,81351333
02-Jul-18,127.20,128.90,125.10,125.43,81351333
29-Jun-18,125.00,128.60,124.70,127.99,81351333
28-Jun-18,121.53,125.21,121.53,123.55,81351333
27-Jun-18,123.89,124.50,121.21,121.53,81351333
26-Jun-18,123.48,125.17,122.20,123.74,81351333
25-Jun-18,123.51,124.35,120.25,122.75,81351333
22-Jun-18,124.00,124.67,121.88,122.81,81351333
21-Jun-18,122.00,125.23,121.07,121.61,81351333
20-Jun-18,125.12,129.49,121.69,121.69,81351333
19-Jun-18,116.41,124.84,115.28,123.66,81351333
18-Jun-18,118.40,119.50,116.02,117.78,81351333
15-Jun-18,121.00,121.35,115.05,119.82,81351333
14-Jun-18,113.00,121.00,113.00,119.40,81351333
13-Jun-18,111.32,113.50,108.62,112.41,81351333
12-Jun-18,107.50,111.87,106.45,110.00,81351333
11-Jun-18,107.57,110.78,105.11,106.22,81351333
08-Jun-18,109.39,109.70,99.50,105.49,81351333
07-Jun-18,113.39,113.39,95.32,106.40,81351333
06-Jun-18,120.70,120.70,114.04,114.33,81351333
05-Jun-18,120.93,122.40,119.00,121.02,81351333
*exoneração de responsabilidade