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
14/03/202513,48%1,149,608,548,4310,05621M50.079
13/03/2025-1,40%-0,128,468,658,248,80202M24.834
12/03/20253,37%0,288,588,318,318,78188M19.562
11/03/20250,61%0,058,308,228,138,70297M27.990
10/03/20254,96%0,398,257,667,668,49318M30.381
07/03/202510,55%0,757,867,076,957,87307M21.481
06/03/2025-2,34%-0,177,117,086,887,21247M25.442
05/03/20251,82%0,137,287,127,037,3278M11.202
28/02/2025-2,19%-0,167,157,227,007,51216M16.654
27/02/2025-0,68%-0,057,317,367,237,51158M12.338
26/02/2025-0,27%-0,027,367,557,167,55168M16.384
25/02/20257,42%0,517,386,906,877,47268M22.187
24/02/2025-5,63%-0,416,877,456,777,46216M17.103
21/02/2025-1,22%-0,097,287,377,167,47199M16.516
20/02/2025-1,07%-0,087,377,587,327,63159M13.279
19/02/2025-2,99%-0,237,457,517,457,74143M14.755
18/02/2025-3,52%-0,287,687,917,628,07311M21.430
17/02/20257,86%0,587,967,427,428,02301M29.229
14/02/20255,28%0,377,387,167,007,54257M21.958
13/02/2025-1,13%-0,087,017,056,987,16173M15.301
12/02/2025-2,48%-0,187,097,116,967,20170M19.611
11/02/20250,14%0,017,277,257,087,47190M16.430
10/02/20252,69%0,197,267,167,147,47153M15.874
07/02/2025-4,33%-0,327,077,346,967,45220M17.530
06/02/20257,41%0,517,396,916,917,42197M15.443
05/02/2025-4,97%-0,366,887,216,867,21146M15.299
04/02/20250,28%0,027,247,156,817,30204M20.691
03/02/2025-3,22%-0,247,227,327,087,32165M18.068
31/01/20250,54%0,047,467,317,207,56191M21.520
30/01/202512,59%0,837,426,716,717,42227M25.077
29/01/2025-2,51%-0,176,596,836,466,86136M13.601
28/01/2025-3,57%-0,256,766,986,767,04127M14.680
27/01/202510,05%0,647,016,356,307,04189M21.914
24/01/20251,27%0,086,376,336,326,5993M12.748
23/01/2025-1,26%-0,086,296,376,176,48116M16.514
22/01/20253,41%0,216,376,246,116,51143M21.027
21/01/20250,82%0,056,166,116,056,25105M14.830
20/01/20250,83%0,056,116,015,856,22107M12.982
17/01/20252,02%0,126,066,015,906,13141M16.362
16/01/2025-6,75%-0,435,946,285,926,34177M17.577
15/01/20257,78%0,466,376,016,006,43204M19.152
14/01/20251,72%0,105,915,865,715,92145M15.781
13/01/2025-3,65%-0,225,816,075,776,08101M13.170
10/01/20250,33%0,026,036,025,906,14109M23.624
09/01/2025-2,59%-0,166,016,135,906,17144M18.980
08/01/2025-6,52%-0,436,176,466,076,48163M19.647
07/01/2025-0,75%-0,056,606,726,546,81146M20.738
06/01/20256,23%0,396,656,416,376,69205M20.498
03/01/2025-2,64%-0,176,266,436,156,56128M19.505
02/01/2025-1,08%-0,076,436,506,256,57182M21.795
30/12/2024-0,15%-0,016,506,546,416,79157M18.191
27/12/2024-0,31%-0,026,516,666,286,73208M23.080
26/12/2024-6,45%-0,456,537,036,527,08192M24.212
23/12/2024-4,38%-0,326,987,206,947,27152M17.850
20/12/20242,38%0,177,307,116,987,59272M21.299
19/12/20246,10%0,417,136,756,727,13262M26.266
18/12/2024-10,04%-0,756,727,256,627,35267M28.595
17/12/2024-3,74%-0,297,477,857,437,87298M33.836
16/12/2024-5,37%-0,447,768,257,728,27196M20.215
13/12/2024-2,15%-0,188,208,398,198,60203M23.523
12/12/2024-9,01%-0,838,388,908,318,94330M26.653
11/12/20245,62%0,499,218,808,709,54345M30.717
10/12/20243,07%0,268,728,688,338,78240M22.503
09/12/2024-0,94%-0,088,468,618,428,91265M23.557
06/12/2024-7,07%-0,658,549,198,489,34298M26.098
05/12/2024-0,54%-0,059,199,409,199,67243M21.153
04/12/2024-0,75%-0,079,249,349,249,50210M19.653
03/12/20241,20%0,119,319,289,169,41220M19.313
02/12/20241,88%0,179,209,018,869,40224M19.756
29/11/20240,44%0,049,039,008,709,22342M30.433
28/11/2024-6,74%-0,658,999,638,869,79290M29.015
27/11/2024-9,40%-1,009,6410,669,6410,75400M33.533
26/11/20246,29%0,6310,649,959,9310,74380M26.373
25/11/20246,26%0,5910,019,439,4010,01217M17.152
22/11/20243,06%0,289,429,259,129,43228M16.306
21/11/2024-2,56%-0,249,149,229,119,31270M19.846
19/11/20241,63%0,159,389,289,109,41197M14.809
18/11/20242,56%0,239,239,109,009,46270M18.800
14/11/2024-2,81%-0,269,009,268,989,55329M22.559
13/11/20240,33%0,039,269,309,039,54323M29.109
12/11/2024-1,81%-0,179,239,449,239,59277M20.845
11/11/2024-2,08%-0,209,409,509,229,57311M30.550
08/11/20242,35%0,229,609,739,079,92578M58.541
07/11/2024-3,60%-0,359,389,819,3610,10384M30.752
06/11/2024-2,51%-0,259,739,749,549,92285M26.953
05/11/20242,04%0,209,989,659,4110,02363M26.195
04/11/202410,38%0,929,789,149,149,88435M34.561
01/11/2024-6,34%-0,608,869,598,789,59260M22.422
31/10/2024-1,46%-0,149,469,529,409,67129M10.256
30/10/20244,01%0,379,609,259,179,68241M16.898
29/10/2024-2,53%-0,249,239,459,159,52166M13.462
28/10/20243,72%0,349,479,289,279,60204M17.719
25/10/2024-3,69%-0,359,139,469,139,52190M20.203
24/10/20243,61%0,339,489,189,089,51233M21.424
23/10/2024-1,61%-0,159,159,169,069,32192M18.346
22/10/2024-3,83%-0,379,309,579,159,81294M24.338
21/10/20242,87%0,279,679,459,459,79223M16.172
18/10/2024-1,78%-0,179,409,649,369,72230M16.101
17/10/2024-2,35%-0,239,579,709,579,73145M13.607
16/10/20241,03%0,109,809,659,589,97210M19.081
15/10/2024-1,02%-0,109,709,909,619,97160M15.233
14/10/20243,70%0,359,809,419,3010,06239M26.724
11/10/20242,61%0,249,459,228,939,47261M19.021
10/10/2024-0,32%-0,039,219,309,079,32161M16.984
09/10/2024-3,45%-0,339,249,479,249,52160M18.416
08/10/20240,63%0,069,579,459,339,63177M18.650
07/10/2024-1,65%-0,169,519,819,389,93232M25.039
04/10/2024-0,62%-0,069,679,669,519,77171M19.320
03/10/2024-1,22%-0,129,739,659,439,91237M26.619
02/10/20241,34%0,139,859,839,7410,12247M22.506
01/10/20240,21%0,029,729,789,609,93211M27.947
30/09/2024-3,00%-0,309,7010,009,4710,06244M27.275
27/09/20242,04%0,2010,009,809,8010,38233M25.797
26/09/2024-2,00%-0,209,8010,089,7710,33221M23.477
25/09/2024-1,86%-0,1910,0010,279,8410,33206M28.593
24/09/20241,70%0,1710,1910,2910,0210,33157M18.502
23/09/2024-3,19%-0,3310,0210,229,9310,38217M29.868
20/09/2024-7,26%-0,8110,3511,1410,3511,15359M39.571
19/09/2024-3,12%-0,3611,1611,6911,1411,78230M22.567
18/09/2024-3,03%-0,3611,5211,7411,5212,21254M25.446
17/09/20241,63%0,1911,8811,6011,4911,90155M17.900
16/09/20240,78%0,0911,6911,5611,4411,82128M15.664
13/09/20243,85%0,4311,6011,2611,2411,94207M21.799
12/09/2024-0,89%-0,1011,1711,3111,0711,31141M17.796
11/09/2024-0,53%-0,0611,2711,4411,1611,52173M18.063
10/09/2024-1,65%-0,1911,3311,4011,2311,51141M16.192
09/09/2024-2,37%-0,2811,5211,8211,5211,89142M16.547
06/09/2024-4,07%-0,5011,8012,2811,7612,51214M23.278
05/09/20242,16%0,2612,3012,0411,6212,36300M26.141
04/09/20243,08%0,3612,0411,7911,7512,35220M21.264
03/09/2024-2,42%-0,2911,6812,1911,6012,28244M22.109
02/09/2024-1,56%-0,1911,9712,0011,8312,20159M17.061
30/08/2024-5,66%-0,7312,1612,7512,1312,78311M26.319
29/08/2024--12,8913,2012,6613,25261M21.650


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar