Cotação atual, histórico e gráfico do papel: MGLU3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações MGLU3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,63%	0,15	9,38	9,28	9,10	9,41	197M	14.809
18/11/2024	2,56%	0,23	9,23	9,10	9,00	9,46	270M	18.800
14/11/2024	-2,81%	-0,26	9,00	9,26	8,98	9,55	329M	22.559
13/11/2024	0,33%	0,03	9,26	9,30	9,03	9,54	323M	29.109
12/11/2024	-1,81%	-0,17	9,23	9,44	9,23	9,59	277M	20.845
11/11/2024	-2,08%	-0,20	9,40	9,50	9,22	9,57	311M	30.550
08/11/2024	2,35%	0,22	9,60	9,73	9,07	9,92	578M	58.541

07/11/2024	-3,60%	-0,35	9,38	9,81	9,36	10,10	384M	30.752
06/11/2024	-2,51%	-0,25	9,73	9,74	9,54	9,92	285M	26.953
05/11/2024	2,04%	0,20	9,98	9,65	9,41	10,02	363M	26.195
04/11/2024	10,38%	0,92	9,78	9,14	9,14	9,88	435M	34.561
01/11/2024	-6,34%	-0,60	8,86	9,59	8,78	9,59	260M	22.422
31/10/2024	-1,46%	-0,14	9,46	9,52	9,40	9,67	129M	10.256
30/10/2024	4,01%	0,37	9,60	9,25	9,17	9,68	241M	16.898
29/10/2024	-2,53%	-0,24	9,23	9,45	9,15	9,52	166M	13.462
28/10/2024	3,72%	0,34	9,47	9,28	9,27	9,60	204M	17.719
25/10/2024	-3,69%	-0,35	9,13	9,46	9,13	9,52	190M	20.203
24/10/2024	3,61%	0,33	9,48	9,18	9,08	9,51	233M	21.424
23/10/2024	-1,61%	-0,15	9,15	9,16	9,06	9,32	192M	18.346
22/10/2024	-3,83%	-0,37	9,30	9,57	9,15	9,81	294M	24.338
21/10/2024	2,87%	0,27	9,67	9,45	9,45	9,79	223M	16.172
18/10/2024	-1,78%	-0,17	9,40	9,64	9,36	9,72	230M	16.101
17/10/2024	-2,35%	-0,23	9,57	9,70	9,57	9,73	145M	13.607
16/10/2024	1,03%	0,10	9,80	9,65	9,58	9,97	210M	19.081
15/10/2024	-1,02%	-0,10	9,70	9,90	9,61	9,97	160M	15.233
14/10/2024	3,70%	0,35	9,80	9,41	9,30	10,06	239M	26.724
11/10/2024	2,61%	0,24	9,45	9,22	8,93	9,47	261M	19.021
10/10/2024	-0,32%	-0,03	9,21	9,30	9,07	9,32	161M	16.984
09/10/2024	-3,45%	-0,33	9,24	9,47	9,24	9,52	160M	18.416
08/10/2024	0,63%	0,06	9,57	9,45	9,33	9,63	177M	18.650
07/10/2024	-1,65%	-0,16	9,51	9,81	9,38	9,93	232M	25.039
04/10/2024	-0,62%	-0,06	9,67	9,66	9,51	9,77	171M	19.320
03/10/2024	-1,22%	-0,12	9,73	9,65	9,43	9,91	237M	26.619
02/10/2024	1,34%	0,13	9,85	9,83	9,74	10,12	247M	22.506
01/10/2024	0,21%	0,02	9,72	9,78	9,60	9,93	211M	27.947
30/09/2024	-3,00%	-0,30	9,70	10,00	9,47	10,06	244M	27.275
27/09/2024	2,04%	0,20	10,00	9,80	9,80	10,38	233M	25.797
26/09/2024	-2,00%	-0,20	9,80	10,08	9,77	10,33	221M	23.477
25/09/2024	-1,86%	-0,19	10,00	10,27	9,84	10,33	206M	28.593
24/09/2024	1,70%	0,17	10,19	10,29	10,02	10,33	157M	18.502
23/09/2024	-3,19%	-0,33	10,02	10,22	9,93	10,38	217M	29.868
20/09/2024	-7,26%	-0,81	10,35	11,14	10,35	11,15	359M	39.571
19/09/2024	-3,12%	-0,36	11,16	11,69	11,14	11,78	230M	22.567
18/09/2024	-3,03%	-0,36	11,52	11,74	11,52	12,21	254M	25.446
17/09/2024	1,63%	0,19	11,88	11,60	11,49	11,90	155M	17.900
16/09/2024	0,78%	0,09	11,69	11,56	11,44	11,82	128M	15.664
13/09/2024	3,85%	0,43	11,60	11,26	11,24	11,94	207M	21.799
12/09/2024	-0,89%	-0,10	11,17	11,31	11,07	11,31	141M	17.796
11/09/2024	-0,53%	-0,06	11,27	11,44	11,16	11,52	173M	18.063
10/09/2024	-1,65%	-0,19	11,33	11,40	11,23	11,51	141M	16.192
09/09/2024	-2,37%	-0,28	11,52	11,82	11,52	11,89	142M	16.547
06/09/2024	-4,07%	-0,50	11,80	12,28	11,76	12,51	214M	23.278
05/09/2024	2,16%	0,26	12,30	12,04	11,62	12,36	300M	26.141
04/09/2024	3,08%	0,36	12,04	11,79	11,75	12,35	220M	21.264
03/09/2024	-2,42%	-0,29	11,68	12,19	11,60	12,28	244M	22.109
02/09/2024	-1,56%	-0,19	11,97	12,00	11,83	12,20	159M	17.061
30/08/2024	-5,66%	-0,73	12,16	12,75	12,13	12,78	311M	26.319
29/08/2024	-2,20%	-0,29	12,89	13,20	12,66	13,25	261M	21.650
28/08/2024	-2,15%	-0,29	13,18	13,33	13,14	13,47	200M	16.665
27/08/2024	0,90%	0,12	13,47	13,33	13,28	13,73	198M	16.513
26/08/2024	-1,98%	-0,27	13,35	13,75	13,07	13,78	216M	22.902
23/08/2024	3,34%	0,44	13,62	13,35	13,13	13,77	229M	21.490
22/08/2024	-4,84%	-0,67	13,18	13,70	13,12	13,84	217M	18.228
21/08/2024	0,36%	0,05	13,85	13,83	13,42	14,08	273M	22.884
20/08/2024	-0,86%	-0,12	13,80	13,92	13,58	13,93	223M	21.401
19/08/2024	10,65%	1,34	13,92	12,73	12,72	14,00	441M	43.519
16/08/2024	-5,34%	-0,71	12,58	13,31	12,58	13,36	241M	20.994
15/08/2024	4,32%	0,55	13,29	12,82	12,56	13,41	258M	21.995
14/08/2024	-4,14%	-0,55	12,74	13,10	12,64	13,45	331M	29.245
13/08/2024	2,63%	0,34	13,29	13,20	13,00	13,40	319M	22.539
12/08/2024	-0,08%	-0,01	12,95	13,05	12,95	13,84	528M	33.957
09/08/2024	3,35%	0,42	12,96	12,90	12,21	13,25	528M	43.477
08/08/2024	2,87%	0,35	12,54	12,21	12,21	12,70	261M	24.747
07/08/2024	7,88%	0,89	12,19	11,51	11,47	12,25	286M	24.822
06/08/2024	-2,08%	-0,24	11,30	11,52	10,93	11,68	274M	26.159
05/08/2024	-0,26%	-0,03	11,54	11,00	10,62	11,65	354M	33.620
02/08/2024	7,13%	0,77	11,57	10,88	10,88	11,59	294M	24.188
01/08/2024	-2,44%	-0,27	10,80	11,30	10,73	11,50	220M	21.932
31/07/2024	-0,09%	-0,01	11,07	11,22	11,07	11,46	163M	16.112
30/07/2024	-1,07%	-0,12	11,08	11,12	11,04	11,41	176M	16.831
29/07/2024	-5,80%	-0,69	11,20	11,95	11,07	11,98	305M	23.924
26/07/2024	2,50%	0,29	11,89	11,65	11,45	11,98	212M	18.194
25/07/2024	-0,60%	-0,07	11,60	11,67	11,54	11,93	171M	16.937
24/07/2024	-4,19%	-0,51	11,67	12,16	11,60	12,23	208M	18.371
23/07/2024	-1,22%	-0,15	12,18	12,24	12,15	12,47	230M	18.000
22/07/2024	-1,91%	-0,24	12,33	12,66	12,33	12,83	262M	19.329
19/07/2024	-0,79%	-0,10	12,57	12,66	12,51	12,99	240M	16.963
18/07/2024	-5,87%	-0,79	12,67	13,50	12,57	13,57	343M	28.029
17/07/2024	-1,25%	-0,17	13,46	13,60	13,36	13,87	254M	20.213
16/07/2024	-4,88%	-0,70	13,63	14,29	13,54	14,42	377M	26.249
15/07/2024	3,32%	0,46	14,33	13,85	13,65	14,33	267M	18.760
12/07/2024	1,17%	0,16	13,87	13,71	13,54	13,94	195M	17.350
11/07/2024	1,78%	0,24	13,71	13,97	13,63	14,04	186M	15.328
10/07/2024	-0,30%	-0,04	13,47	13,90	13,42	14,14	307M	24.981
09/07/2024	4,81%	0,62	13,51	12,90	12,83	13,55	225M	18.276
08/07/2024	-5,84%	-0,80	12,89	13,48	12,77	13,59	328M	21.664
05/07/2024	3,87%	0,51	13,69	13,11	13,06	13,73	366M	29.687
04/07/2024	4,77%	0,60	13,18	12,85	12,83	13,46	309M	25.633
03/07/2024	3,37%	0,41	12,58	12,26	12,26	12,73	218M	17.114
02/07/2024	0,25%	0,03	12,17	12,10	11,95	12,33	184M	15.489
01/07/2024	0,75%	0,09	12,14	12,02	11,88	12,29	201M	16.344
28/06/2024	-1,31%	-0,16	12,05	12,14	11,65	12,20	306M	24.909
27/06/2024	6,36%	0,73	12,21	11,46	11,28	12,34	326M	25.226
26/06/2024	-2,71%	-0,32	11,48	11,64	11,17	11,70	272M	24.210
25/06/2024	-2,96%	-0,36	11,80	12,06	11,61	12,27	358M	28.345
24/06/2024	12,28%	1,33	12,16	11,61	11,54	12,39	536M	38.774
21/06/2024	1,50%	0,16	10,83	10,70	10,56	10,99	236M	20.496
20/06/2024	-3,70%	-0,41	10,67	11,31	10,62	11,59	386M	33.460
19/06/2024	1,19%	0,13	11,08	10,95	10,74	11,13	147M	13.654
18/06/2024	-0,36%	-0,04	10,95	11,01	10,71	11,18	200M	22.019
17/06/2024	-3,93%	-0,45	10,99	11,27	10,99	11,33	164M	14.982
14/06/2024	1,96%	0,22	11,44	11,27	11,12	11,79	242M	22.977
13/06/2024	-2,01%	-0,23	11,22	11,50	11,07	11,58	256M	30.090
12/06/2024	-7,96%	-0,99	11,45	12,60	11,42	12,95	435M	37.628
11/06/2024	7,99%	0,92	12,44	11,49	11,44	12,48	380M	33.097
10/06/2024	-1,87%	-0,22	11,52	11,79	11,25	11,85	229M	25.052
07/06/2024	-7,56%	-0,96	11,74	12,33	11,74	12,60	247M	24.941
06/06/2024	4,18%	0,51	12,70	12,32	12,26	12,89	289M	28.543
05/06/2024	4,64%	0,54	12,19	11,65	11,52	12,34	272M	25.825
04/06/2024	-8,12%	-1,03	11,65	12,70	11,63	12,86	252M	23.677
03/06/2024	2,34%	0,29	12,68	12,39	12,10	12,95	231M	29.861
31/05/2024	2,57%	0,31	12,39	12,08	11,40	12,39	772M	48.588
29/05/2024	-1,71%	-0,21	12,08	12,25	12,08	12,63	221M	27.386
28/05/2024	-6,54%	-0,86	12,29	13,30	12,28	13,58	273M	32.139
27/05/2024	896,21%	11,83	13,15	12,83	12,33	13,19	357M	36.759
24/05/2024	-7,04%	-0,10	1,32	1,40	1,32	1,41	344M	30.093
23/05/2024	-3,40%	-0,05	1,42	1,47	1,40	1,49	148M	28.485
22/05/2024	-5,16%	-0,08	1,47	1,53	1,47	1,53	156M	25.419
21/05/2024	-1,27%	-0,02	1,55	1,56	1,50	1,59	140M	21.447
20/05/2024	-1,26%	-0,02	1,57	1,57	1,56	1,62	143M	18.434
17/05/2024	0,00%	0,00	1,59	1,59	1,56	1,62	180M	46.356
16/05/2024	-1,24%	-0,02	1,59	1,63	1,58	1,63	109M	14.718
15/05/2024	1,90%	0,03	1,61	1,57	1,56	1,64	205M	38.264
14/05/2024	-	-	1,58	1,57	1,56	1,64	222M	40.690

Date,Open,High,Low,Close,Volume
19-Nov-24,9.28,9.41,9.10,9.38,196967151
18-Nov-24,9.10,9.46,9.00,9.23,270206032
14-Nov-24,9.26,9.55,8.98,9.00,329053216
13-Nov-24,9.30,9.54,9.03,9.26,322588601
12-Nov-24,9.44,9.59,9.23,9.23,277121550
11-Nov-24,9.50,9.57,9.22,9.40,310868398
08-Nov-24,9.73,9.92,9.07,9.60,577700841
07-Nov-24,9.81,10.10,9.36,9.38,384075665
06-Nov-24,9.74,9.92,9.54,9.73,285064765
05-Nov-24,9.65,10.02,9.41,9.98,362805698
04-Nov-24,9.14,9.88,9.14,9.78,435317072
01-Nov-24,9.59,9.59,8.78,8.86,259758146
31-Oct-24,9.52,9.67,9.40,9.46,129303004
30-Oct-24,9.25,9.68,9.17,9.60,240787503
29-Oct-24,9.45,9.52,9.15,9.23,165780703
28-Oct-24,9.28,9.60,9.27,9.47,204422291
25-Oct-24,9.46,9.52,9.13,9.13,189882558
24-Oct-24,9.18,9.51,9.08,9.48,233150737
23-Oct-24,9.16,9.32,9.06,9.15,192052125
22-Oct-24,9.57,9.81,9.15,9.30,294490271
21-Oct-24,9.45,9.79,9.45,9.67,222681080
18-Oct-24,9.64,9.72,9.36,9.40,230355893
17-Oct-24,9.70,9.73,9.57,9.57,144886323
16-Oct-24,9.65,9.97,9.58,9.80,209577762
15-Oct-24,9.90,9.97,9.61,9.70,159674078
14-Oct-24,9.41,10.06,9.30,9.80,238677512
11-Oct-24,9.22,9.47,8.93,9.45,261038668
10-Oct-24,9.30,9.32,9.07,9.21,161172287
09-Oct-24,9.47,9.52,9.24,9.24,160191394
08-Oct-24,9.45,9.63,9.33,9.57,177035409
07-Oct-24,9.81,9.93,9.38,9.51,231813139
04-Oct-24,9.66,9.77,9.51,9.67,171348595
03-Oct-24,9.65,9.91,9.43,9.73,237288719
02-Oct-24,9.83,10.12,9.74,9.85,247392233
01-Oct-24,9.78,9.93,9.60,9.72,210914515
30-Sep-24,10.00,10.06,9.47,9.70,244361996
27-Sep-24,9.80,10.38,9.80,10.00,232525342
26-Sep-24,10.08,10.33,9.77,9.80,220923212
25-Sep-24,10.27,10.33,9.84,10.00,205600389
24-Sep-24,10.29,10.33,10.02,10.19,156551727
23-Sep-24,10.22,10.38,9.93,10.02,217235492
20-Sep-24,11.14,11.15,10.35,10.35,358930792
19-Sep-24,11.69,11.78,11.14,11.16,229581841
18-Sep-24,11.74,12.21,11.52,11.52,254265439
17-Sep-24,11.60,11.90,11.49,11.88,154650264
16-Sep-24,11.56,11.82,11.44,11.69,127823062
13-Sep-24,11.26,11.94,11.24,11.60,206790544
12-Sep-24,11.31,11.31,11.07,11.17,140570772
11-Sep-24,11.44,11.52,11.16,11.27,172574026
10-Sep-24,11.40,11.51,11.23,11.33,140950049
09-Sep-24,11.82,11.89,11.52,11.52,141969054
06-Sep-24,12.28,12.51,11.76,11.80,213861824
05-Sep-24,12.04,12.36,11.62,12.30,299843943
04-Sep-24,11.79,12.35,11.75,12.04,220009735
03-Sep-24,12.19,12.28,11.60,11.68,243655349
02-Sep-24,12.00,12.20,11.83,11.97,158852878
30-Aug-24,12.75,12.78,12.13,12.16,310615167
29-Aug-24,13.20,13.25,12.66,12.89,261193282
28-Aug-24,13.33,13.47,13.14,13.18,200290679
27-Aug-24,13.33,13.73,13.28,13.47,198067897
26-Aug-24,13.75,13.78,13.07,13.35,216194373
23-Aug-24,13.35,13.77,13.13,13.62,228872379
22-Aug-24,13.70,13.84,13.12,13.18,216654943
21-Aug-24,13.83,14.08,13.42,13.85,273390064
20-Aug-24,13.92,13.93,13.58,13.80,223459710
19-Aug-24,12.73,14.00,12.72,13.92,441424265
16-Aug-24,13.31,13.36,12.58,12.58,241201614
15-Aug-24,12.82,13.41,12.56,13.29,257697522
14-Aug-24,13.10,13.45,12.64,12.74,331218120
13-Aug-24,13.20,13.40,13.00,13.29,318868320
12-Aug-24,13.05,13.84,12.95,12.95,528336434
09-Aug-24,12.90,13.25,12.21,12.96,528230163
08-Aug-24,12.21,12.70,12.21,12.54,260917498
07-Aug-24,11.51,12.25,11.47,12.19,286077275
06-Aug-24,11.52,11.68,10.93,11.30,273585382
05-Aug-24,11.00,11.65,10.62,11.54,353729708
02-Aug-24,10.88,11.59,10.88,11.57,294309217
01-Aug-24,11.30,11.50,10.73,10.80,220122869
31-Jul-24,11.22,11.46,11.07,11.07,162904899
30-Jul-24,11.12,11.41,11.04,11.08,176177652
29-Jul-24,11.95,11.98,11.07,11.20,304769985
26-Jul-24,11.65,11.98,11.45,11.89,212484446
25-Jul-24,11.67,11.93,11.54,11.60,170769309
24-Jul-24,12.16,12.23,11.60,11.67,207879908
23-Jul-24,12.24,12.47,12.15,12.18,229977857
22-Jul-24,12.66,12.83,12.33,12.33,262032221
19-Jul-24,12.66,12.99,12.51,12.57,239906528
18-Jul-24,13.50,13.57,12.57,12.67,343409724
17-Jul-24,13.60,13.87,13.36,13.46,253619948
16-Jul-24,14.29,14.42,13.54,13.63,376942809
15-Jul-24,13.85,14.33,13.65,14.33,266948745
12-Jul-24,13.71,13.94,13.54,13.87,195474522
11-Jul-24,13.97,14.04,13.63,13.71,185647663
10-Jul-24,13.90,14.14,13.42,13.47,307364298
09-Jul-24,12.90,13.55,12.83,13.51,225216687
08-Jul-24,13.48,13.59,12.77,12.89,328192808
05-Jul-24,13.11,13.73,13.06,13.69,366076503
04-Jul-24,12.85,13.46,12.83,13.18,308661589
03-Jul-24,12.26,12.73,12.26,12.58,217970063
02-Jul-24,12.10,12.33,11.95,12.17,183636167
01-Jul-24,12.02,12.29,11.88,12.14,200624626
28-Jun-24,12.14,12.20,11.65,12.05,306431849
27-Jun-24,11.46,12.34,11.28,12.21,326414373
26-Jun-24,11.64,11.70,11.17,11.48,272017267
25-Jun-24,12.06,12.27,11.61,11.80,357694134
24-Jun-24,11.61,12.39,11.54,12.16,536182001
21-Jun-24,10.70,10.99,10.56,10.83,235842655
20-Jun-24,11.31,11.59,10.62,10.67,386317538
19-Jun-24,10.95,11.13,10.74,11.08,146769449
18-Jun-24,11.01,11.18,10.71,10.95,199711376
17-Jun-24,11.27,11.33,10.99,10.99,164307673
14-Jun-24,11.27,11.79,11.12,11.44,241844226
13-Jun-24,11.50,11.58,11.07,11.22,256277260
12-Jun-24,12.60,12.95,11.42,11.45,434563393
11-Jun-24,11.49,12.48,11.44,12.44,379525372
10-Jun-24,11.79,11.85,11.25,11.52,229299451
07-Jun-24,12.33,12.60,11.74,11.74,246654586
06-Jun-24,12.32,12.89,12.26,12.70,289141862
05-Jun-24,11.65,12.34,11.52,12.19,272307216
04-Jun-24,12.70,12.86,11.63,11.65,252253293
03-Jun-24,12.39,12.95,12.10,12.68,230837978
31-May-24,12.08,12.39,11.40,12.39,771616625
29-May-24,12.25,12.63,12.08,12.08,220546054
28-May-24,13.30,13.58,12.28,12.29,273304386
27-May-24,12.83,13.19,12.33,13.15,356626592
24-May-24,1.40,1.41,1.32,1.32,344471066
23-May-24,1.47,1.49,1.40,1.42,148368119
22-May-24,1.53,1.53,1.47,1.47,155796220
21-May-24,1.56,1.59,1.50,1.55,140271828
20-May-24,1.57,1.62,1.56,1.57,142519617
17-May-24,1.59,1.62,1.56,1.59,180269970
16-May-24,1.63,1.63,1.58,1.59,108542127
15-May-24,1.57,1.64,1.56,1.61,205047315
14-May-24,1.57,1.64,1.56,1.58,222461002

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MGLU3