Cotação atual, histórico e gráfico do papel: MGLU3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/04/2019 | -1,77% | -2,88 | 159,82 | 163,56 | 158,52 | 164,74 | 199M | 6.953 |
| 16/04/2019 | -0,49% | -0,80 | 162,70 | 163,20 | 161,60 | 165,73 | 122M | 4.263 |
| 15/04/2019 | -0,81% | -1,33 | 163,50 | 166,00 | 162,40 | 166,88 | 215M | 4.085 |
| 12/04/2019 | -0,70% | -1,17 | 164,83 | 164,08 | 162,30 | 168,66 | 138M | 4.943 |
| 11/04/2019 | -1,60% | -2,70 | 166,00 | 168,40 | 164,00 | 168,40 | 108M | 4.035 |
| 10/04/2019 | 1,44% | 2,39 | 168,70 | 167,00 | 165,52 | 168,70 | 107M | 3.279 |
| 09/04/2019 | -0,26% | -0,43 | 166,31 | 166,15 | 163,50 | 168,36 | 176M | 6.204 |
| 08/04/2019 | -1,91% | -3,25 | 166,74 | 169,70 | 165,11 | 170,20 | 405M | 5.298 |
| 05/04/2019 | 0,59% | 0,99 | 169,99 | 169,12 | 167,56 | 170,72 | 125M | 3.736 |
| 04/04/2019 | -0,04% | -0,07 | 169,00 | 170,00 | 167,53 | 171,35 | 121M | 3.369 |
| 03/04/2019 | 1,76% | 2,92 | 169,07 | 167,95 | 166,81 | 172,76 | 215M | 7.001 |
| 02/04/2019 | -3,00% | -5,14 | 166,15 | 172,00 | 165,50 | 172,47 | 187M | 6.028 |
| 01/04/2019 | -0,90% | -1,56 | 171,29 | 173,97 | 171,29 | 174,74 | 87M | 3.034 |
| 29/03/2019 | 1,21% | 2,06 | 172,85 | 172,20 | 171,00 | 173,95 | 124M | 3.664 |
| 28/03/2019 | 1,66% | 2,79 | 170,79 | 169,01 | 165,17 | 172,44 | 236M | 8.908 |
| 27/03/2019 | -4,86% | -8,59 | 168,00 | 175,00 | 166,36 | 175,00 | 273M | 8.506 |
| 26/03/2019 | 2,01% | 3,48 | 176,59 | 174,90 | 173,78 | 176,59 | 134M | 4.215 |
| 25/03/2019 | -0,11% | -0,19 | 173,11 | 173,75 | 170,57 | 176,40 | 179M | 6.436 |
| 22/03/2019 | -4,91% | -8,95 | 173,30 | 179,90 | 172,72 | 181,89 | 244M | 7.188 |
| 21/03/2019 | 0,34% | 0,62 | 182,25 | 180,55 | 179,00 | 182,25 | 178M | 5.311 |
| 20/03/2019 | 0,51% | 0,93 | 181,63 | 180,71 | 179,16 | 182,30 | 131M | 3.106 |
| 19/03/2019 | 0,16% | 0,28 | 180,70 | 179,75 | 179,31 | 182,79 | 123M | 3.898 |
| 18/03/2019 | 1,82% | 3,23 | 180,42 | 177,00 | 176,15 | 181,46 | 241M | 3.955 |
| 15/03/2019 | 0,39% | 0,69 | 177,19 | 178,00 | 175,51 | 178,50 | 140M | 3.530 |
| 14/03/2019 | -0,44% | -0,78 | 176,50 | 176,95 | 175,57 | 178,57 | 75M | 2.252 |
| 13/03/2019 | -0,88% | -1,57 | 177,28 | 178,25 | 175,60 | 179,57 | 127M | 3.932 |
| 12/03/2019 | -2,04% | -3,72 | 178,85 | 181,00 | 177,94 | 181,51 | 127M | 3.645 |
| 11/03/2019 | 0,97% | 1,75 | 182,57 | 180,75 | 178,25 | 183,84 | 221M | 5.955 |
| 08/03/2019 | 2,07% | 3,67 | 180,82 | 175,90 | 173,80 | 183,38 | 306M | 8.327 |
| 07/03/2019 | 3,23% | 5,54 | 177,15 | 171,49 | 170,50 | 177,99 | 219M | 5.821 |
| 06/03/2019 | -2,06% | -3,61 | 171,61 | 175,15 | 171,14 | 175,35 | 84M | 3.066 |
| 01/03/2019 | 1,01% | 1,76 | 175,22 | 174,89 | 173,21 | 179,00 | 157M | 6.105 |
| 28/02/2019 | -1,44% | -2,54 | 173,46 | 175,90 | 170,07 | 176,98 | 174M | 6.428 |
| 27/02/2019 | -1,40% | -2,50 | 176,00 | 178,50 | 174,81 | 179,58 | 141M | 5.034 |
| 26/02/2019 | 2,76% | 4,80 | 178,50 | 173,01 | 171,20 | 179,87 | 186M | 6.448 |
| 25/02/2019 | -2,36% | -4,20 | 173,70 | 178,76 | 173,70 | 179,90 | 228M | 8.162 |
| 22/02/2019 | 10,43% | 16,80 | 177,90 | 170,01 | 165,93 | 181,16 | 665M | 19.969 |
| 21/02/2019 | -0,86% | -1,40 | 161,10 | 164,13 | 159,57 | 164,50 | 205M | 7.211 |
| 20/02/2019 | -4,22% | -7,16 | 162,50 | 171,88 | 162,25 | 171,88 | 250M | 9.484 |
| 19/02/2019 | 0,66% | 1,12 | 169,66 | 168,00 | 167,61 | 171,98 | 161M | 6.068 |
| 18/02/2019 | 2,79% | 4,57 | 168,54 | 163,88 | 162,50 | 168,54 | 78M | 2.633 |
| 15/02/2019 | -3,94% | -6,72 | 163,97 | 169,50 | 163,97 | 169,99 | 163M | 5.465 |
| 14/02/2019 | 5,82% | 9,39 | 170,69 | 162,50 | 160,02 | 170,99 | 174M | 5.633 |
| 13/02/2019 | -2,12% | -3,50 | 161,30 | 165,57 | 158,21 | 166,00 | 195M | 7.497 |
| 12/02/2019 | -0,32% | -0,53 | 164,80 | 167,01 | 163,30 | 168,19 | 169M | 5.299 |
| 11/02/2019 | -2,75% | -4,67 | 165,33 | 169,96 | 164,51 | 169,98 | 113M | 4.213 |
| 08/02/2019 | 1,92% | 3,20 | 170,00 | 168,00 | 164,56 | 170,00 | 115M | 3.849 |
| 07/02/2019 | -1,71% | -2,90 | 166,80 | 170,61 | 166,80 | 175,40 | 201M | 6.027 |
| 06/02/2019 | -3,30% | -5,80 | 169,70 | 174,48 | 168,50 | 174,50 | 138M | 4.620 |
| 05/02/2019 | -0,89% | -1,57 | 175,50 | 176,89 | 174,80 | 177,36 | 79M | 2.630 |
| 04/02/2019 | -0,97% | -1,73 | 177,07 | 177,50 | 174,51 | 178,15 | 96M | 3.583 |
| 01/02/2019 | -0,15% | -0,27 | 178,80 | 179,00 | 176,12 | 180,48 | 115M | 4.054 |
| 31/01/2019 | 1,66% | 2,92 | 179,07 | 177,50 | 173,68 | 180,98 | 171M | 5.269 |
| 30/01/2019 | -1,09% | -1,95 | 176,15 | 180,00 | 173,13 | 182,00 | 242M | 6.409 |
| 29/01/2019 | 6,40% | 10,72 | 178,10 | 168,10 | 168,01 | 179,70 | 282M | 9.465 |
| 28/01/2019 | -0,06% | -0,10 | 167,38 | 165,99 | 164,01 | 168,50 | 131M | 4.832 |
| 24/01/2019 | -1,25% | -2,12 | 167,48 | 170,52 | 165,15 | 171,30 | 189M | 6.844 |
| 23/01/2019 | 4,66% | 7,55 | 169,60 | 163,99 | 162,81 | 170,16 | 198M | 6.052 |
| 22/01/2019 | -2,96% | -4,95 | 162,05 | 163,15 | 160,65 | 166,95 | 333M | 9.991 |
| 21/01/2019 | -4,13% | -7,20 | 167,00 | 173,99 | 167,00 | 174,22 | 211M | 6.336 |
| 18/01/2019 | -0,16% | -0,28 | 174,20 | 175,50 | 173,50 | 176,85 | 123M | 4.496 |
| 17/01/2019 | -0,30% | -0,52 | 174,48 | 174,05 | 172,75 | 176,22 | 156M | 6.092 |
| 16/01/2019 | -1,11% | -1,97 | 175,00 | 177,10 | 173,18 | 178,00 | 194M | 7.443 |
| 15/01/2019 | -1,13% | -2,03 | 176,97 | 180,00 | 175,58 | 180,90 | 183M | 5.295 |
| 14/01/2019 | 0,79% | 1,40 | 179,00 | 177,91 | 176,00 | 179,69 | 191M | 3.775 |
| 11/01/2019 | -1,80% | -3,25 | 177,60 | 181,00 | 177,51 | 181,54 | 211M | 5.157 |
| 10/01/2019 | 0,97% | 1,74 | 180,85 | 179,01 | 177,80 | 181,10 | 137M | 5.160 |
| 09/01/2019 | -0,33% | -0,60 | 179,11 | 181,00 | 177,75 | 182,00 | 139M | 4.708 |
| 08/01/2019 | -0,81% | -1,46 | 179,71 | 181,55 | 179,00 | 182,49 | 109M | 3.652 |
| 07/01/2019 | 1,55% | 2,77 | 181,17 | 178,00 | 177,27 | 182,48 | 120M | 3.973 |
| 04/01/2019 | -3,04% | -5,60 | 178,40 | 184,05 | 178,35 | 184,35 | 156M | 5.263 |
| 03/01/2019 | -1,07% | -1,99 | 184,00 | 184,99 | 179,36 | 185,49 | 150M | 4.768 |
| 02/01/2019 | 2,72% | 4,92 | 185,99 | 180,42 | 179,03 | 185,99 | 155M | 4.753 |
| 28/12/2018 | 4,06% | 7,07 | 181,07 | 176,05 | 176,05 | 181,07 | 149M | 3.936 |
| 27/12/2018 | -1,56% | -2,76 | 174,00 | 177,50 | 173,50 | 179,20 | 113M | 3.695 |
| 26/12/2018 | -3,28% | -6,00 | 176,76 | 182,00 | 176,50 | 182,06 | 143M | 3.987 |
| 21/12/2018 | 2,71% | 4,82 | 182,76 | 176,90 | 176,01 | 182,76 | 219M | 5.053 |
| 20/12/2018 | 0,53% | 0,93 | 177,94 | 178,50 | 173,01 | 180,00 | 180M | 5.564 |
| 19/12/2018 | 0,63% | 1,11 | 177,01 | 176,15 | 176,15 | 180,60 | 180M | 5.360 |
| 18/12/2018 | 3,43% | 5,83 | 175,90 | 170,70 | 169,70 | 175,95 | 172M | 5.025 |
| 17/12/2018 | -0,31% | -0,53 | 170,07 | 170,60 | 169,50 | 172,00 | 148M | 4.313 |
| 14/12/2018 | 1,85% | 3,10 | 170,60 | 168,68 | 167,75 | 172,50 | 188M | 5.442 |
| 13/12/2018 | -0,30% | -0,50 | 167,50 | 168,14 | 167,26 | 169,62 | 100M | 3.231 |
| 12/12/2018 | 2,20% | 3,61 | 168,00 | 164,80 | 164,80 | 168,20 | 146M | 4.980 |
| 11/12/2018 | 2,40% | 3,86 | 164,39 | 163,00 | 160,90 | 164,57 | 105M | 3.551 |
| 10/12/2018 | -2,32% | -3,82 | 160,53 | 164,35 | 160,40 | 165,77 | 112M | 3.586 |
| 07/12/2018 | -0,59% | -0,98 | 164,35 | 164,52 | 163,01 | 167,20 | 133M | 4.231 |
| 06/12/2018 | 0,25% | 0,42 | 165,33 | 162,50 | 161,55 | 166,25 | 118M | 4.113 |
| 05/12/2018 | 0,07% | 0,11 | 164,91 | 164,79 | 163,50 | 166,45 | 79M | 2.535 |
| 04/12/2018 | 1,65% | 2,67 | 164,80 | 163,06 | 160,68 | 167,89 | 275M | 8.050 |
| 03/12/2018 | -1,52% | -2,50 | 162,13 | 168,00 | 160,62 | 168,32 | 186M | 5.084 |
| 30/11/2018 | -3,86% | -6,61 | 164,63 | 169,49 | 164,50 | 171,00 | 292M | 7.127 |
| 29/11/2018 | 0,70% | 1,19 | 171,24 | 166,50 | 163,02 | 171,50 | 292M | 8.467 |
| 28/11/2018 | 0,76% | 1,28 | 170,05 | 167,00 | 166,03 | 173,35 | 333M | 9.618 |
| 27/11/2018 | 6,70% | 10,60 | 168,77 | 160,30 | 159,17 | 168,82 | 237M | 6.904 |
| 26/11/2018 | -2,57% | -4,18 | 158,17 | 164,00 | 158,01 | 165,91 | 222M | 6.889 |
| 23/11/2018 | 1,47% | 2,35 | 162,35 | 160,20 | 160,15 | 164,48 | 194M | 5.691 |
| 22/11/2018 | 3,07% | 4,76 | 160,00 | 155,11 | 155,01 | 160,00 | 177M | 5.618 |
| 21/11/2018 | -0,58% | -0,91 | 155,24 | 154,79 | 152,20 | 156,85 | 144M | 4.674 |
| 19/11/2018 | -0,22% | -0,35 | 156,15 | 157,00 | 154,26 | 157,80 | 105M | 3.096 |
| 16/11/2018 | 0,64% | 1,00 | 156,50 | 156,89 | 155,00 | 157,72 | 211M | 6.319 |
Date,Open,High,Low,Close,Volume
17-Apr-19,163.56,164.74,158.52,159.82,198885252
16-Apr-19,163.20,165.73,161.60,162.70,121961733
15-Apr-19,166.00,166.88,162.40,163.50,215367297
12-Apr-19,164.08,168.66,162.30,164.83,137996180
11-Apr-19,168.40,168.40,164.00,166.00,107884482
10-Apr-19,167.00,168.70,165.52,168.70,106502274
09-Apr-19,166.15,168.36,163.50,166.31,175626250
08-Apr-19,169.70,170.20,165.11,166.74,404876657
05-Apr-19,169.12,170.72,167.56,169.99,124765100
04-Apr-19,170.00,171.35,167.53,169.00,120710599
03-Apr-19,167.95,172.76,166.81,169.07,215167862
02-Apr-19,172.00,172.47,165.50,166.15,186615737
01-Apr-19,173.97,174.74,171.29,171.29,87495530
29-Mar-19,172.20,173.95,171.00,172.85,123831070
28-Mar-19,169.01,172.44,165.17,170.79,236372513
27-Mar-19,175.00,175.00,166.36,168.00,272902672
26-Mar-19,174.90,176.59,173.78,176.59,134064429
25-Mar-19,173.75,176.40,170.57,173.11,179414988
22-Mar-19,179.90,181.89,172.72,173.30,243850563
21-Mar-19,180.55,182.25,179.00,182.25,177720448
20-Mar-19,180.71,182.30,179.16,181.63,131466617
19-Mar-19,179.75,182.79,179.31,180.70,122684066
18-Mar-19,177.00,181.46,176.15,180.42,241485977
15-Mar-19,178.00,178.50,175.51,177.19,140132168
14-Mar-19,176.95,178.57,175.57,176.50,75266229
13-Mar-19,178.25,179.57,175.60,177.28,127397674
12-Mar-19,181.00,181.51,177.94,178.85,126642058
11-Mar-19,180.75,183.84,178.25,182.57,220840783
08-Mar-19,175.90,183.38,173.80,180.82,305841461
07-Mar-19,171.49,177.99,170.50,177.15,218584239
06-Mar-19,175.15,175.35,171.14,171.61,83560338
01-Mar-19,174.89,179.00,173.21,175.22,156661621
28-Feb-19,175.90,176.98,170.07,173.46,173755916
27-Feb-19,178.50,179.58,174.81,176.00,141014596
26-Feb-19,173.01,179.87,171.20,178.50,186359327
25-Feb-19,178.76,179.90,173.70,173.70,227977986
22-Feb-19,170.01,181.16,165.93,177.90,665301366
21-Feb-19,164.13,164.50,159.57,161.10,205386648
20-Feb-19,171.88,171.88,162.25,162.50,250199123
19-Feb-19,168.00,171.98,167.61,169.66,161327909
18-Feb-19,163.88,168.54,162.50,168.54,77617887
15-Feb-19,169.50,169.99,163.97,163.97,163381112
14-Feb-19,162.50,170.99,160.02,170.69,174023887
13-Feb-19,165.57,166.00,158.21,161.30,194924588
12-Feb-19,167.01,168.19,163.30,164.80,168511841
11-Feb-19,169.96,169.98,164.51,165.33,112715678
08-Feb-19,168.00,170.00,164.56,170.00,115414634
07-Feb-19,170.61,175.40,166.80,166.80,201344314
06-Feb-19,174.48,174.50,168.50,169.70,138291867
05-Feb-19,176.89,177.36,174.80,175.50,79432427
04-Feb-19,177.50,178.15,174.51,177.07,95809102
01-Feb-19,179.00,180.48,176.12,178.80,114934553
31-Jan-19,177.50,180.98,173.68,179.07,171482454
30-Jan-19,180.00,182.00,173.13,176.15,242442427
29-Jan-19,168.10,179.70,168.01,178.10,281782231
28-Jan-19,165.99,168.50,164.01,167.38,131009530
24-Jan-19,170.52,171.30,165.15,167.48,189254105
23-Jan-19,163.99,170.16,162.81,169.60,197872598
22-Jan-19,163.15,166.95,160.65,162.05,332911807
21-Jan-19,173.99,174.22,167.00,167.00,211263483
18-Jan-19,175.50,176.85,173.50,174.20,122895330
17-Jan-19,174.05,176.22,172.75,174.48,156242961
16-Jan-19,177.10,178.00,173.18,175.00,194301042
15-Jan-19,180.00,180.90,175.58,176.97,183164049
14-Jan-19,177.91,179.69,176.00,179.00,190563230
11-Jan-19,181.00,181.54,177.51,177.60,210647368
10-Jan-19,179.01,181.10,177.80,180.85,137329354
09-Jan-19,181.00,182.00,177.75,179.11,139152909
08-Jan-19,181.55,182.49,179.00,179.71,109131856
07-Jan-19,178.00,182.48,177.27,181.17,119666741
04-Jan-19,184.05,184.35,178.35,178.40,156015233
03-Jan-19,184.99,185.49,179.36,184.00,150193947
02-Jan-19,180.42,185.99,179.03,185.99,155335804
28-Dec-18,176.05,181.07,176.05,181.07,148983711
27-Dec-18,177.50,179.20,173.50,174.00,113077844
26-Dec-18,182.00,182.06,176.50,176.76,142693288
21-Dec-18,176.90,182.76,176.01,182.76,219289830
20-Dec-18,178.50,180.00,173.01,177.94,180378338
19-Dec-18,176.15,180.60,176.15,177.01,180136598
18-Dec-18,170.70,175.95,169.70,175.90,171883352
17-Dec-18,170.60,172.00,169.50,170.07,148408495
14-Dec-18,168.68,172.50,167.75,170.60,187924486
13-Dec-18,168.14,169.62,167.26,167.50,100388724
12-Dec-18,164.80,168.20,164.80,168.00,145803160
11-Dec-18,163.00,164.57,160.90,164.39,104888256
10-Dec-18,164.35,165.77,160.40,160.53,112294054
07-Dec-18,164.52,167.20,163.01,164.35,133222788
06-Dec-18,162.50,166.25,161.55,165.33,118136724
05-Dec-18,164.79,166.45,163.50,164.91,79056204
04-Dec-18,163.06,167.89,160.68,164.80,275322324
03-Dec-18,168.00,168.32,160.62,162.13,186368331
30-Nov-18,169.49,171.00,164.50,164.63,292466581
29-Nov-18,166.50,171.50,163.02,171.24,292284882
28-Nov-18,167.00,173.35,166.03,170.05,332648158
27-Nov-18,160.30,168.82,159.17,168.77,237187766
26-Nov-18,164.00,165.91,158.01,158.17,222129421
23-Nov-18,160.20,164.48,160.15,162.35,193723073
22-Nov-18,155.11,160.00,155.01,160.00,177441372
21-Nov-18,154.79,156.85,152.20,155.24,144377474
19-Nov-18,157.00,157.80,154.26,156.15,104597350
16-Nov-18,156.89,157.72,155.00,156.50,211322538
14-Nov-18,154.35,156.30,149.51,155.50,211322538
13-Nov-18,154.90,158.75,152.57,153.41,211322538
12-Nov-18,147.00,155.56,145.30,153.54,211322538
09-Nov-18,148.00,148.46,143.10,146.40,211322538
08-Nov-18,150.54,154.00,147.50,147.57,211322538
07-Nov-18,162.00,162.34,145.81,150.90,211322538
06-Nov-18,166.50,167.19,157.12,158.50,211322538
05-Nov-18,170.30,173.25,168.25,172.96,211322538
01-Nov-18,170.00,170.90,167.01,169.93,211322538
31-Oct-18,170.00,171.81,165.84,168.80,211322538
30-Oct-18,168.10,169.46,164.64,169.27,211322538
29-Oct-18,172.00,173.66,163.57,166.45,211322538
26-Oct-18,168.81,168.85,164.30,166.80,211322538
25-Oct-18,169.78,170.65,165.00,168.22,211322538
24-Oct-18,169.92,171.40,168.00,168.00,211322538
23-Oct-18,165.90,171.22,164.29,169.06,211322538
22-Oct-18,169.99,174.00,167.00,167.10,211322538
19-Oct-18,162.10,171.85,161.00,169.00,211322538
18-Oct-18,161.70,161.70,158.80,160.88,211322538
17-Oct-18,157.48,162.96,155.90,161.75,211322538
16-Oct-18,153.00,160.19,151.54,159.20,211322538
15-Oct-18,153.00,154.97,149.07,150.00,211322538
11-Oct-18,146.00,151.75,145.95,150.70,211322538
10-Oct-18,148.50,149.84,143.65,143.65,211322538
09-Oct-18,147.95,151.98,146.59,150.20,211322538
08-Oct-18,149.00,151.20,147.18,148.54,211322538
05-Oct-18,142.60,144.17,139.85,142.00,211322538
04-Oct-18,136.50,139.85,133.39,139.50,211322538
03-Oct-18,137.10,140.50,137.00,139.34,211322538
02-Oct-18,124.60,131.15,124.56,130.40,211322538
01-Oct-18,123.45,124.64,121.00,122.63,211322538
28-Sep-18,123.50,125.54,122.25,122.49,211322538
27-Sep-18,123.28,126.40,123.05,124.17,211322538
*exoneração de responsabilidade