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

papéis
mais

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
01/07/2022-5,98%-0,142,202,342,202,34258M33.664
30/06/2022-2,90%-0,072,342,382,312,42546M85.447
29/06/20221,26%0,032,412,402,372,49275M38.469
28/06/2022-2,06%-0,052,382,462,342,48312M26.775
27/06/2022-1,62%-0,042,432,482,402,55259M38.963
24/06/2022-3,14%-0,082,472,632,442,65357M31.210
23/06/20224,51%0,112,552,452,442,69527M39.050
22/06/2022-2,79%-0,072,442,442,362,56328M31.906
21/06/2022-2,71%-0,072,512,612,472,63340M46.648
20/06/20228,40%0,202,582,402,322,63497M36.014
17/06/2022-6,67%-0,172,382,462,362,46408M49.710
15/06/20220,39%0,012,552,602,472,67598M54.000
14/06/2022-4,87%-0,132,542,692,532,73425M45.713
13/06/2022-7,93%-0,232,672,782,662,78467M56.418
10/06/2022-3,65%-0,112,902,982,883,06488M60.380
09/06/2022-6,52%-0,213,013,223,013,22673M53.807
08/06/2022-2,13%-0,073,223,253,203,34498M28.217
07/06/2022-3,24%-0,113,293,363,263,38518M38.139
06/06/2022-5,29%-0,193,403,633,383,65496M32.728
03/06/2022-5,53%-0,213,593,763,583,79509M48.644
02/06/20222,43%0,093,803,743,733,99564M34.500
01/06/2022-0,27%-0,013,713,733,623,80360M30.683
31/05/2022-3,12%-0,123,723,883,703,88384M33.610
30/05/2022-4,00%-0,163,844,033,784,11266M27.693
27/05/2022-1,72%-0,074,004,083,924,14308M24.751
26/05/20229,70%0,364,073,723,724,12659M46.994
25/05/20220,00%0,003,713,703,643,80492M29.439
24/05/20220,27%0,013,713,613,583,71264M28.221
23/05/20220,82%0,033,703,713,613,78397M46.111
20/05/2022-1,61%-0,063,673,783,573,81483M49.918
19/05/20220,27%0,013,733,723,673,85579M42.028
18/05/2022-5,58%-0,223,723,963,704,03644M70.355
17/05/2022-11,46%-0,513,944,463,934,501.124M87.046
16/05/20221,60%0,074,454,404,254,57527M62.181
13/05/20224,78%0,204,384,234,224,48613M68.081
12/05/20226,36%0,254,183,833,744,21779M68.609
11/05/2022-0,51%-0,023,933,883,874,09561M50.333
10/05/20221,02%0,043,954,053,804,11628M49.354
09/05/2022-9,07%-0,393,914,173,914,24613M70.212
06/05/2022-2,71%-0,124,304,414,254,47634M45.947
05/05/2022-10,71%-0,534,424,714,384,76722M63.503
04/05/20227,61%0,354,954,524,374,97650M45.898
03/05/2022-4,17%-0,204,604,814,574,82448M40.183
02/05/2022-1,64%-0,084,804,914,744,97396M39.116
29/04/2022-5,79%-0,304,885,264,885,30572M45.898
28/04/20221,57%0,085,185,154,985,28521M29.633
27/04/2022-1,54%-0,085,105,365,085,46590M36.728
26/04/2022-4,78%-0,265,185,405,185,47447M37.001
25/04/2022-1,98%-0,115,445,445,375,57608M45.783
22/04/2022-1,07%-0,065,555,485,425,59445M34.186
20/04/2022-5,56%-0,335,615,945,586,04659M41.221
19/04/20220,85%0,055,945,855,766,02506M32.566
18/04/2022-2,00%-0,125,895,995,816,04512M31.075
14/04/2022-0,33%-0,026,016,005,926,07524M25.164
13/04/20221,01%0,066,036,085,936,17614M39.766
12/04/2022-1,81%-0,115,976,325,966,40707M33.184
11/04/2022-0,82%-0,056,085,955,846,20609M35.400
08/04/2022-6,55%-0,436,136,356,086,36884M92.435
07/04/2022-0,91%-0,066,566,596,476,84855M43.400
06/04/2022-4,20%-0,296,626,816,456,83785M64.186
05/04/2022-3,89%-0,286,917,176,867,38778M46.169
04/04/2022-2,18%-0,167,197,357,037,36712M36.795
01/04/20227,77%0,537,356,926,887,381.017M69.249
31/03/2022-0,73%-0,056,826,936,766,99687M40.367
30/03/2022-1,86%-0,136,877,016,737,13825M62.620
29/03/20228,19%0,537,006,686,687,121.168M66.878
28/03/2022-1,07%-0,076,476,556,396,67535M33.738
25/03/2022-0,91%-0,066,546,636,346,80915M89.786
24/03/202210,00%0,606,606,055,976,671.183M86.674
23/03/20223,27%0,196,005,795,696,04983M55.843
22/03/20221,57%0,095,815,805,715,98703M68.833
21/03/2022-1,72%-0,105,725,845,655,96721M48.824
18/03/20225,05%0,285,825,425,385,87751M73.720
17/03/20227,99%0,415,545,135,015,55843M70.163
16/03/20225,34%0,265,135,054,915,20831M83.043
15/03/2022-8,63%-0,464,874,804,655,021.225M52.476
14/03/2022-6,33%-0,365,335,865,305,89726M59.741
11/03/2022-4,53%-0,275,696,035,696,30981M62.252
10/03/2022-4,33%-0,275,966,155,826,16844M62.181
09/03/20222,98%0,186,236,236,176,52882M67.785
08/03/20223,42%0,206,056,055,756,25883M79.175
07/03/2022-7,00%-0,445,856,225,806,34524M48.276
04/03/2022-0,32%-0,026,296,296,116,41546M48.948
03/03/20220,00%0,006,316,336,156,48645M63.327
02/03/20224,99%0,306,315,955,946,34632M50.065
25/02/2022-1,80%-0,116,016,195,866,27803M64.285
24/02/20223,55%0,216,125,555,336,16955M83.808
23/02/2022-2,64%-0,165,916,145,916,49911M56.659
22/02/20220,83%0,056,076,176,016,31804M44.539
21/02/2022-5,35%-0,346,026,426,026,45536M49.505
18/02/2022-4,07%-0,276,366,726,366,82787M52.433
17/02/2022-2,79%-0,196,636,816,596,93657M39.984
16/02/2022-0,29%-0,026,826,836,726,98686M75.618
15/02/20225,56%0,366,846,616,616,84639M55.579
14/02/20222,05%0,136,486,356,326,62761M57.647
11/02/2022-8,50%-0,596,356,986,307,021.282M82.471
10/02/20225,15%0,346,946,676,436,981.066M67.650
09/02/20220,92%0,066,606,596,386,85716M51.348
08/02/20223,65%0,236,546,316,246,54559M35.860
07/02/2022-0,32%-0,026,316,336,236,60679M49.254
04/02/2022-3,06%-0,206,336,556,206,60731M72.479
03/02/20220,31%0,026,536,606,346,851.084M63.760
02/02/2022-7,13%-0,506,517,096,447,251.400M95.731
01/02/20220,14%0,017,017,006,887,331.096M61.365
31/01/20224,32%0,297,006,806,677,111.042M58.523
28/01/2022-7,06%-0,516,717,216,627,231.270M95.901
27/01/20226,96%0,477,226,916,887,281.157M69.679
26/01/20220,45%0,036,756,956,607,08938M59.996
25/01/20225,16%0,336,726,366,206,761.116M69.869
24/01/2022-7,39%-0,516,396,896,397,00876M59.948
21/01/20223,76%0,256,906,546,467,081.040M86.654
20/01/20225,39%0,346,656,366,356,81939M76.485
19/01/20227,13%0,426,316,016,016,601.260M83.240
18/01/2022-3,76%-0,235,896,085,896,23710M59.412
17/01/2022-3,32%-0,216,126,276,126,38382M44.065
14/01/20223,94%0,246,336,116,086,42653M54.078
13/01/2022-3,49%-0,226,096,255,906,28784M61.618
12/01/20227,50%0,446,315,905,786,37784M60.337
11/01/20222,26%0,135,875,755,726,01836M86.534
10/01/2022-7,72%-0,485,746,145,746,15675M71.210
07/01/2022-0,48%-0,036,226,276,116,64837M62.744
06/01/2022-2,65%-0,176,256,466,136,53607M77.542
05/01/2022-2,87%-0,196,426,526,376,73606M2.162
04/01/2022-1,64%-0,116,616,786,456,94627M67.496
03/01/2022-6,93%-0,506,727,416,677,41999M83.769
30/12/20216,80%0,467,226,806,777,411.302M83.336
29/12/2021-1,02%-0,076,766,846,706,90537M40.597
28/12/20210,74%0,056,836,796,646,961.127M60.501
27/12/20219,35%0,586,786,236,236,78818M52.695
23/12/20210,65%0,046,206,225,996,34600M40.055
22/12/2021-4,05%-0,266,166,426,146,61538M43.458
21/12/20211,42%0,096,426,426,226,61719M67.608
20/12/2021-4,95%-0,336,336,426,246,72595M51.465
17/12/2021--6,666,196,066,73935M69.585


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito