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: MGLU3

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

empresa: mglu3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/05/2026-3,79%-0,256,356,656,356,71116M12.667
27/05/2026-0,75%-0,056,606,746,596,8391M10.251
26/05/2026-1,77%-0,126,656,776,556,7872M8.475
25/05/20262,11%0,146,776,746,676,8368M7.377
22/05/2026-2,07%-0,146,636,706,616,8890M10.365
21/05/20260,59%0,046,776,666,476,79115M12.928
20/05/20263,70%0,246,736,536,496,80140M14.793
19/05/2026-1,82%-0,126,496,516,346,68119M13.942
18/05/2026-2,65%-0,186,616,836,616,99123M11.679
15/05/2026-1,74%-0,126,796,826,606,84118M17.640
14/05/2026-0,72%-0,056,917,096,837,13145M23.028
13/05/2026-2,79%-0,206,967,126,967,40163M21.924
12/05/20263,32%0,237,166,936,807,20125M14.344
11/05/2026-3,08%-0,226,937,126,907,21130M16.488
08/05/2026-9,95%-0,797,157,607,157,85259M25.769
07/05/2026-1,12%-0,097,948,057,908,17125M10.761
06/05/20260,37%0,038,038,228,028,3294M9.970
05/05/20260,00%0,008,008,058,008,17123M11.034
04/05/2026-2,79%-0,238,008,257,998,34117M14.531
30/04/20261,86%0,158,238,298,088,35144M16.729
29/04/2026-5,39%-0,468,088,538,088,58117M14.667
28/04/20260,12%0,018,548,508,408,6187M9.976
27/04/2026-2,29%-0,208,538,698,478,7772M9.873
24/04/20260,92%0,088,738,718,538,7686M10.914
23/04/2026-3,35%-0,308,658,988,639,02106M12.444
22/04/2026-4,28%-0,408,959,288,959,32116M9.551
20/04/20260,65%0,069,359,279,129,41136M10.903
17/04/20260,43%0,049,299,389,219,76180M19.283
16/04/2026-1,49%-0,149,259,449,189,44120M11.871
15/04/20261,51%0,149,399,239,189,42120M15.050
14/04/20260,43%0,049,259,309,169,47124M21.640
13/04/20260,66%0,069,218,958,929,37132M16.331
10/04/2026-0,87%-0,089,159,359,039,47122M14.495
09/04/20263,13%0,289,239,038,959,25134M17.035
08/04/20261,94%0,178,959,348,959,52169M20.464
07/04/2026-0,45%-0,048,788,748,588,94105M11.379
06/04/20260,80%0,078,828,808,669,01118M13.121
02/04/2026-1,02%-0,098,758,598,458,88125M13.274
01/04/20260,80%0,078,848,818,729,02172M15.642
31/03/20269,62%0,778,778,258,258,85237M22.888
30/03/2026-1,11%-0,098,008,317,928,32139M19.046
27/03/2026-4,15%-0,358,098,418,088,45183M19.070
26/03/2026-5,06%-0,458,448,738,448,90132M13.668
25/03/20262,30%0,208,898,908,819,17160M17.726
24/03/2026-0,80%-0,078,698,688,518,81167M15.165
23/03/20265,04%0,428,768,598,588,88176M19.368
20/03/2026-4,90%-0,438,348,778,278,78237M18.127
19/03/2026-0,90%-0,088,778,718,448,90200M22.361
18/03/2026-2,10%-0,198,859,088,859,21211M21.736
17/03/2026-8,13%-0,809,049,889,049,93214M18.173
16/03/20265,35%0,509,849,689,5710,02223M18.523
13/03/2026-0,64%-0,069,349,509,1510,33370M31.853
12/03/2026-6,37%-0,649,409,919,339,99144M16.490
11/03/2026-0,99%-0,1010,0410,009,9610,31133M13.720
10/03/20266,51%0,6210,149,649,6010,35215M23.256
09/03/20262,04%0,199,529,229,159,52152M15.472
06/03/20261,86%0,179,339,159,109,48174M16.600
05/03/2026-3,88%-0,379,169,469,139,59191M19.960
04/03/20265,89%0,539,539,259,129,55164M18.956
03/03/2026-2,07%-0,199,008,848,559,17211M28.438
02/03/2026-1,71%-0,169,199,058,899,35164M16.201
27/02/2026-2,40%-0,239,359,489,359,65107M15.563
26/02/20260,95%0,099,589,519,479,69116M14.653
25/02/2026-6,32%-0,649,4910,259,4110,27245M25.475
24/02/2026-2,31%-0,2410,1310,4510,1010,54199M20.469
23/02/2026-3,98%-0,4310,3710,7010,3210,87187M16.214
20/02/20262,08%0,2210,8010,4710,3810,87165M14.665
19/02/20262,92%0,3010,5810,2910,2510,83169M14.593
18/02/20260,49%0,0510,2810,2310,1410,42108M14.503
13/02/20260,79%0,0810,239,899,7710,36195M19.653
12/02/2026-8,56%-0,9510,1511,0110,1411,12273M26.543
11/02/20264,72%0,5011,1010,8210,7211,16182M17.248
10/02/2026-3,37%-0,3710,6010,8610,5611,03165M20.682
09/02/20267,55%0,7710,9710,2610,0510,97249M25.562
06/02/20265,70%0,5510,209,659,2410,20343M29.244
05/02/2026-0,82%-0,089,659,789,659,94129M14.531
04/02/2026-3,85%-0,399,7310,009,6610,17211M20.607
03/02/20262,95%0,2910,1210,069,9710,27230M17.703
02/02/20260,41%0,049,839,789,639,88144M20.692
30/01/20260,72%0,079,799,599,5810,00192M18.262
29/01/2026-3,57%-0,369,7210,329,4810,44279M25.538
28/01/20264,56%0,4410,089,749,6810,08204M20.644
27/01/20261,80%0,179,649,709,619,90163M16.214
26/01/20261,07%0,109,479,419,249,58173M18.365
23/01/20264,58%0,419,379,028,809,42212M20.911
22/01/20261,70%0,158,968,858,839,29221M26.967
21/01/20264,88%0,418,818,668,518,83145M20.586
20/01/20260,48%0,048,408,278,188,83196M21.349
19/01/2026-1,18%-0,108,368,438,308,5082M9.448
16/01/2026-3,20%-0,288,468,788,338,78145M17.501
15/01/20264,05%0,348,748,408,409,10250M22.621
14/01/20262,44%0,208,408,308,188,44172M21.579
13/01/2026-4,43%-0,388,208,558,058,55234M25.838
12/01/2026-3,38%-0,308,588,938,588,95117M11.821
09/01/2026-3,69%-0,348,889,258,839,31203M17.269
08/01/2026-0,75%-0,079,229,229,229,45121M14.161
07/01/20261,53%0,149,299,148,779,29211M24.514
06/01/20262,23%0,209,159,009,009,40138M14.773
05/01/20261,36%0,128,958,868,699,04110M11.486
02/01/2026-1,23%-0,118,839,048,739,12101M14.058
30/12/2025-4,39%-0,418,949,218,879,24116M11.793
29/12/20251,08%0,109,359,299,179,4585M9.870
26/12/2025-0,43%-0,049,259,229,149,2765M7.317
23/12/20253,34%0,309,299,119,109,38129M12.708
22/12/2025-2,81%-0,268,999,278,969,30131M12.055
19/12/2025-1,07%-0,109,259,329,239,45125M12.456
18/12/20251,63%0,159,359,169,149,38138M15.665
17/12/2025-3,16%-0,309,209,409,089,40137M17.546
16/12/2025-3,46%-0,349,509,719,399,82142M16.525
15/12/2025-0,30%-0,039,8410,059,8310,16178M19.510
12/12/20253,03%0,299,879,689,6010,00178M18.029
11/12/2025-4,10%-0,419,589,919,5610,25245M21.533
10/12/2025-0,30%-0,039,9910,129,8910,16175M18.757
09/12/2025-4,93%-0,5210,0210,359,9010,40272M25.453
08/12/20250,29%0,0310,5410,7710,4610,98271M23.353
05/12/2025-9,79%-1,1410,5111,6210,2811,81438M37.774
04/12/20253,65%0,4111,6511,3211,1811,95642M44.979
03/12/20256,14%0,6511,2410,6110,6111,24248M24.783
02/12/20252,42%0,2510,5910,4110,3010,59176M17.418
01/12/20250,58%0,0610,3410,3210,1510,39100M10.148
28/11/20251,58%0,1610,2810,2010,0310,43147M13.749
27/11/20250,10%0,0110,1210,1710,0610,2693M9.791
26/11/2025-1,46%-0,1510,1110,209,9710,35180M20.369
25/11/20253,64%0,3610,269,969,7510,26191M20.344
24/11/20252,80%0,279,909,559,5310,18265M26.044
21/11/20253,22%0,309,639,289,209,64226M20.384
19/11/2025-1,48%-0,149,339,449,339,57152M19.609
18/11/20253,72%0,349,478,908,879,54163M18.033
17/11/2025-4,80%-0,469,139,689,109,73157M14.827
14/11/20255,85%0,539,599,008,979,73226M18.919
13/11/2025-0,98%-0,099,069,158,949,33134M16.261
12/11/20250,66%0,069,159,058,849,18129M16.984
11/11/20257,96%0,679,098,518,519,22249M30.861
10/11/2025--8,428,308,088,49126M12.788


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar