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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/12/2018-0,31%-0,53170,07170,60169,50172,00148M4.313
14/12/20181,85%3,10170,60168,68167,75172,50188M5.442
13/12/2018-0,30%-0,50167,50168,14167,26169,62100M3.231
12/12/20182,20%3,61168,00164,80164,80168,20146M4.980
11/12/20182,40%3,86164,39163,00160,90164,57105M3.551
10/12/2018-2,32%-3,82160,53164,35160,40165,77112M3.586
07/12/2018-0,59%-0,98164,35164,52163,01167,20133M4.231
06/12/20180,25%0,42165,33162,50161,55166,25118M4.113
05/12/20180,07%0,11164,91164,79163,50166,4579M2.535
04/12/20181,65%2,67164,80163,06160,68167,89275M8.050
03/12/2018-1,52%-2,50162,13168,00160,62168,32186M5.084
30/11/2018-3,86%-6,61164,63169,49164,50171,00292M7.127
29/11/20180,70%1,19171,24166,50163,02171,50292M8.467
28/11/20180,76%1,28170,05167,00166,03173,35333M9.618
27/11/20186,70%10,60168,77160,30159,17168,82237M6.904
26/11/2018-2,57%-4,18158,17164,00158,01165,91222M6.889
23/11/20181,47%2,35162,35160,20160,15164,48194M5.691
22/11/20183,07%4,76160,00155,11155,01160,00177M5.618
21/11/2018-0,58%-0,91155,24154,79152,20156,85144M4.674
19/11/2018-0,22%-0,35156,15157,00154,26157,80105M3.096
16/11/20180,64%1,00156,50156,89155,00157,72211M6.319
14/11/20181,36%2,09155,50154,35149,51156,30223M6.271
13/11/2018-0,08%-0,13153,41154,90152,57158,75264M9.183
12/11/20184,88%7,14153,54147,00145,30155,56254M9.414
09/11/2018-0,79%-1,17146,40148,00143,10148,46311M9.056
08/11/2018-2,21%-3,33147,57150,54147,50154,00274M9.655
07/11/2018-4,79%-7,60150,90162,00145,81162,34732M20.986
06/11/2018-8,36%-14,46158,50166,50157,12167,19545M15.378
05/11/20181,78%3,03172,96170,30168,25173,25233M5.492
01/11/20180,67%1,13169,93170,00167,01170,90187M5.512
31/10/2018-0,28%-0,47168,80170,00165,84171,81196M6.363
30/10/20181,69%2,82169,27168,10164,64169,46283M8.645
29/10/2018-0,21%-0,35166,45172,00163,57173,66233M6.888
26/10/2018-0,84%-1,42166,80168,81164,30168,85256M8.264
25/10/20180,13%0,22168,22169,78165,00170,65255M7.661
24/10/2018-0,63%-1,06168,00169,92168,00171,40190M4.499
23/10/20181,17%1,96169,06165,90164,29171,22236M7.741
22/10/2018-1,12%-1,90167,10169,99167,00174,00245M7.806
19/10/20185,05%8,12169,00162,10161,00171,85322M7.391
18/10/2018-0,54%-0,87160,88161,70158,80161,70211M7.309
17/10/20181,60%2,55161,75157,48155,90162,96295M9.392
16/10/20186,13%9,20159,20153,00151,54160,19335M9.537
15/10/2018-0,46%-0,70150,00153,00149,07154,97202M6.511
11/10/20184,91%7,05150,70146,00145,95151,75311M9.368
10/10/2018-4,36%-6,55143,65148,50143,65149,84243M6.873
09/10/20181,12%1,66150,20147,95146,59151,98226M7.617
08/10/20184,61%6,54148,54149,00147,18151,20256M9.718
05/10/20181,79%2,50142,00142,60139,85144,17298M10.192
04/10/20180,11%0,16139,50136,50133,39139,85264M8.731
03/10/20186,86%8,94139,34137,10137,00140,50418M13.808
02/10/20186,34%7,77130,40124,60124,56131,15223M8.732
01/10/20180,11%0,14122,63123,45121,00124,6482M3.148
28/09/2018-1,35%-1,68122,49123,50122,25125,54134M4.342
27/09/20181,65%2,02124,17123,28123,05126,40141M5.832
26/09/2018-0,80%-0,99122,15123,14122,00125,00154M6.743
25/09/20181,44%1,75123,14118,30118,10124,93121M4.524
24/09/2018-2,10%-2,61121,39123,00119,89123,00137M5.634
21/09/20184,65%5,51124,00119,49118,82125,38232M7.522
20/09/2018-0,44%-0,52118,49121,95117,11122,20142M5.491
19/09/2018-4,36%-5,42119,01122,99119,01123,48198M6.366
18/09/20184,66%5,54124,43118,70118,17125,00191M6.925
17/09/20182,49%2,89118,89115,97115,38119,26106M4.205
14/09/20180,49%0,57116,00115,24114,41117,70149M5.534
13/09/2018-3,32%-3,97115,43120,06114,88120,06186M6.953
12/09/20180,25%0,30119,40120,95118,21121,50140M5.833
11/09/2018-2,26%-2,76119,10119,10118,26121,00120M5.043
10/09/2018-2,67%-3,34121,86126,15118,90127,26238M9.347
06/09/20182,77%3,37125,20124,01122,55125,83143M5.715
05/09/20183,25%3,83121,83117,73117,06122,69202M6.818
04/09/2018-6,69%-8,46118,00126,57117,70126,78255M10.760
03/09/2018-2,91%-3,79126,46128,99125,76129,00107M3.476
31/08/20182,08%2,65130,25129,99127,81130,40169M5.597
30/08/2018-3,41%-4,51127,60131,51127,00133,64161M5.200
29/08/20182,14%2,77132,11130,14130,14133,50192M6.324
28/08/2018-1,58%-2,08129,34131,57126,60133,00259M9.113
27/08/2018-0,44%-0,58131,42133,60130,82134,70151M4.982
24/08/2018-0,58%-0,77132,00135,00131,26135,90136M5.334
23/08/2018-1,10%-1,47132,77134,48131,40137,50218M8.265
22/08/20181,36%1,80134,24133,88130,05135,83147M5.662
21/08/2018-4,29%-5,93132,44138,00131,00140,48330M7.829
20/08/20183,53%4,72138,37133,70133,30138,37130M4.821
17/08/2018-1,94%-2,65133,65136,00132,00137,00188M7.030
16/08/2018-1,71%-2,37136,30141,77136,30141,77197M4.432
15/08/2018-2,23%-3,17138,67140,00137,54140,40172M5.480
14/08/20180,60%0,84141,84142,57140,79143,00101M3.556
13/08/20181,42%1,97141,00139,19136,67141,44148M5.093
10/08/2018-5,42%-7,96139,03145,11138,71145,89276M6.900
09/08/20184,97%6,96146,99140,79138,50146,99232M7.480
08/08/2018-4,02%-5,87140,03144,76139,55145,60262M7.705
07/08/20185,72%7,90145,90148,49144,24148,49530M16.778
06/08/20180,76%1,04138,00137,50135,41138,45183M5.304
03/08/20180,08%0,11136,96137,00135,30137,98185M5.997
02/08/20181,93%2,59136,85134,49134,49136,85138M5.037
01/08/20181,51%2,00134,26132,05131,50135,00129M4.621
31/07/20181,74%2,26132,26129,70129,05132,2696M3.756
30/07/20180,15%0,20130,00129,50129,41131,88107M4.114
27/07/2018-1,33%-1,75129,80132,05129,51133,18150M4.782
26/07/2018-1,09%-1,45131,55133,81130,60133,82138M4.915
25/07/2018-0,57%-0,76133,00134,35131,52135,47143M5.728
24/07/20183,03%3,94133,76131,20131,12134,00147M4.776
23/07/2018-0,88%-1,15129,82130,30128,33130,7981M3.048


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br