Cotação atual, histórico e gráfico do papel: MGLU3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/12/2019 | 1,14% | 0,51 | 45,40 | 45,02 | 44,80 | 45,59 | 342M | 24.760 |
| 05/12/2019 | 1,86% | 0,82 | 44,89 | 44,28 | 44,07 | 45,19 | 436M | 29.075 |
| 04/12/2019 | -1,17% | -0,52 | 44,07 | 44,70 | 44,00 | 45,75 | 652M | 36.719 |
| 03/12/2019 | -0,73% | -0,33 | 44,59 | 45,19 | 44,00 | 45,21 | 382M | 25.229 |
| 02/12/2019 | -0,24% | -0,11 | 44,92 | 45,45 | 44,52 | 45,65 | 443M | 24.945 |
| 29/11/2019 | -1,25% | -0,57 | 45,03 | 45,80 | 45,03 | 45,91 | 516M | 33.708 |
| 28/11/2019 | 0,00% | 0,00 | 45,60 | 45,33 | 44,83 | 46,05 | 548M | 30.836 |
| 27/11/2019 | 5,95% | 2,56 | 45,60 | 43,45 | 43,20 | 45,60 | 724M | 40.582 |
| 26/11/2019 | -2,84% | -1,26 | 43,04 | 44,20 | 42,51 | 44,29 | 775M | 40.581 |
| 25/11/2019 | -2,62% | -1,19 | 44,30 | 45,50 | 44,30 | 45,51 | 406M | 31.610 |
| 22/11/2019 | 1,09% | 0,49 | 45,49 | 44,70 | 44,56 | 45,69 | 543M | 33.351 |
| 21/11/2019 | 1,08% | 0,48 | 45,00 | 44,89 | 44,25 | 45,09 | 478M | 28.137 |
| 19/11/2019 | -1,02% | -0,46 | 44,52 | 44,98 | 43,53 | 45,25 | 662M | 35.240 |
| 18/11/2019 | 1,65% | 0,73 | 44,98 | 45,00 | 43,77 | 45,19 | 1.239M | 46.505 |
| 14/11/2019 | 4,12% | 1,75 | 44,25 | 42,70 | 42,57 | 44,46 | 794M | 51.668 |
| 13/11/2019 | -2,07% | -0,90 | 42,50 | 42,86 | 41,70 | 42,88 | 965M | 56.377 |
| 12/11/2019 | -3,60% | -1,62 | 43,40 | 45,20 | 43,07 | 45,46 | 714M | 47.348 |
| 11/11/2019 | 2,76% | 1,21 | 45,02 | 43,50 | 43,24 | 45,48 | 499M | 30.456 |
| 08/11/2019 | -0,88% | -0,39 | 43,81 | 43,51 | 42,95 | 44,79 | 467M | 32.054 |
| 07/11/2019 | -2,21% | -1,00 | 44,20 | 45,61 | 44,16 | 45,90 | 440M | 28.341 |
| 06/11/2019 | 2,63% | 1,16 | 45,20 | 44,50 | 43,49 | 45,30 | 525M | 32.924 |
| 05/11/2019 | -2,07% | -0,93 | 44,04 | 45,32 | 43,52 | 46,28 | 810M | 52.613 |
| 04/11/2019 | -4,70% | -2,22 | 44,97 | 48,14 | 44,77 | 48,79 | 1.468M | 72.198 |
| 01/11/2019 | 5,71% | 2,55 | 47,19 | 44,95 | 44,91 | 47,30 | 1.077M | 55.219 |
| 31/10/2019 | 1,41% | 0,62 | 44,64 | 43,35 | 42,57 | 44,64 | 1.042M | 48.010 |
| 30/10/2019 | 6,97% | 2,87 | 44,02 | 42,86 | 42,25 | 44,44 | 1.397M | 62.407 |
| 29/10/2019 | -3,56% | -1,52 | 41,15 | 43,18 | 40,63 | 43,39 | 521M | 36.829 |
| 28/10/2019 | 1,60% | 0,67 | 42,67 | 42,20 | 42,05 | 43,18 | 450M | 26.648 |
| 25/10/2019 | -2,89% | -1,25 | 42,00 | 43,38 | 42,00 | 43,50 | 347M | 24.633 |
| 24/10/2019 | -0,55% | -0,24 | 43,25 | 43,49 | 43,16 | 43,95 | 260M | 18.473 |
| 23/10/2019 | -0,53% | -0,23 | 43,49 | 43,59 | 42,92 | 43,99 | 351M | 23.645 |
| 22/10/2019 | 1,44% | 0,62 | 43,72 | 43,19 | 43,17 | 43,98 | 262M | 19.210 |
| 21/10/2019 | 0,23% | 0,10 | 43,10 | 43,35 | 42,42 | 43,55 | 265M | 19.245 |
| 18/10/2019 | -0,39% | -0,17 | 43,00 | 43,44 | 42,35 | 43,95 | 308M | 22.527 |
| 17/10/2019 | 0,96% | 0,41 | 43,17 | 42,70 | 42,60 | 44,35 | 583M | 35.090 |
| 16/10/2019 | 2,30% | 0,96 | 42,76 | 41,61 | 40,97 | 42,88 | 435M | 29.185 |
| 15/10/2019 | -0,88% | -0,37 | 41,80 | 42,20 | 41,23 | 42,80 | 402M | 27.778 |
| 14/10/2019 | 4,12% | 1,67 | 42,17 | 40,00 | 39,90 | 42,17 | 460M | 27.051 |
| 11/10/2019 | 4,01% | 1,56 | 40,50 | 39,48 | 39,36 | 40,75 | 441M | 32.393 |
| 10/10/2019 | -1,79% | -0,71 | 38,94 | 39,70 | 38,80 | 39,98 | 298M | 19.669 |
| 09/10/2019 | 4,34% | 1,65 | 39,65 | 38,30 | 38,28 | 39,68 | 351M | 27.813 |
| 08/10/2019 | -1,04% | -0,40 | 38,00 | 38,64 | 37,86 | 38,97 | 408M | 28.054 |
| 07/10/2019 | -0,98% | -0,38 | 38,40 | 38,60 | 38,16 | 39,75 | 388M | 32.167 |
| 04/10/2019 | 3,97% | 1,48 | 38,78 | 37,40 | 37,30 | 38,92 | 571M | 34.310 |
| 03/10/2019 | 2,19% | 0,80 | 37,30 | 36,56 | 36,05 | 37,30 | 213M | 17.270 |
| 02/10/2019 | -2,54% | -0,95 | 36,50 | 37,15 | 36,27 | 37,29 | 326M | 23.504 |
| 01/10/2019 | 1,11% | 0,41 | 37,45 | 37,15 | 36,71 | 37,45 | 240M | 18.705 |
| 30/09/2019 | 0,65% | 0,24 | 37,04 | 36,75 | 36,54 | 37,22 | 192M | 13.735 |
| 27/09/2019 | 0,63% | 0,23 | 36,80 | 36,56 | 36,15 | 36,84 | 149M | 12.792 |
| 26/09/2019 | -0,41% | -0,15 | 36,57 | 36,81 | 36,51 | 37,27 | 256M | 20.853 |
| 25/09/2019 | -0,14% | -0,05 | 36,72 | 36,55 | 35,75 | 36,87 | 206M | 19.739 |
| 24/09/2019 | 2,17% | 0,78 | 36,77 | 36,10 | 35,97 | 37,00 | 345M | 25.599 |
| 23/09/2019 | -1,56% | -0,57 | 35,99 | 36,58 | 35,74 | 36,58 | 222M | 16.873 |
| 20/09/2019 | 2,09% | 0,75 | 36,56 | 35,94 | 35,45 | 36,56 | 386M | 22.568 |
| 19/09/2019 | 2,14% | 0,75 | 35,81 | 35,40 | 35,40 | 36,35 | 417M | 28.553 |
| 18/09/2019 | 0,60% | 0,21 | 35,06 | 34,50 | 34,45 | 35,20 | 223M | 18.926 |
| 17/09/2019 | -0,06% | -0,02 | 34,85 | 34,14 | 33,83 | 35,18 | 360M | 28.849 |
| 16/09/2019 | 2,26% | 0,77 | 34,87 | 33,80 | 32,77 | 34,87 | 362M | 28.564 |
| 13/09/2019 | -2,57% | -0,90 | 34,10 | 35,22 | 34,05 | 35,27 | 268M | 22.647 |
| 12/09/2019 | 1,16% | 0,40 | 35,00 | 35,00 | 33,88 | 35,39 | 439M | 36.128 |
| 11/09/2019 | 6,46% | 2,10 | 34,60 | 33,70 | 33,15 | 34,65 | 556M | 39.474 |
| 10/09/2019 | -4,97% | -1,70 | 32,50 | 33,00 | 31,63 | 33,31 | 776M | 70.256 |
| 09/09/2019 | -5,00% | -1,80 | 34,20 | 36,09 | 33,51 | 36,16 | 496M | 39.788 |
| 06/09/2019 | -1,91% | -0,70 | 36,00 | 36,98 | 35,85 | 37,06 | 285M | 21.137 |
| 05/09/2019 | -1,34% | -0,50 | 36,70 | 37,50 | 36,65 | 37,79 | 267M | 20.682 |
| 04/09/2019 | 3,68% | 1,32 | 37,20 | 36,66 | 36,35 | 37,20 | 290M | 22.761 |
| 03/09/2019 | -1,99% | -0,73 | 35,88 | 36,28 | 35,78 | 37,38 | 270M | 21.561 |
| 02/09/2019 | 0,88% | 0,32 | 36,61 | 36,50 | 36,08 | 36,94 | 249M | 13.670 |
| 30/08/2019 | -2,60% | -0,97 | 36,29 | 37,60 | 35,91 | 37,93 | 407M | 27.109 |
| 29/08/2019 | 6,73% | 2,35 | 37,26 | 35,59 | 35,35 | 37,26 | 508M | 31.677 |
| 28/08/2019 | 2,05% | 0,70 | 34,91 | 34,01 | 33,50 | 34,98 | 379M | 22.588 |
| 27/08/2019 | 1,51% | 0,51 | 34,21 | 34,26 | 33,82 | 34,93 | 446M | 26.343 |
| 26/08/2019 | -0,24% | -0,08 | 33,70 | 34,85 | 33,25 | 35,00 | 328M | 24.711 |
| 23/08/2019 | -1,89% | -0,65 | 33,78 | 33,65 | 32,98 | 34,98 | 563M | 46.739 |
| 22/08/2019 | -5,77% | -2,11 | 34,43 | 36,70 | 34,28 | 36,90 | 462M | 34.930 |
| 21/08/2019 | 0,03% | 0,01 | 36,54 | 36,77 | 36,54 | 37,22 | 235M | 18.277 |
| 20/08/2019 | -3,44% | -1,30 | 36,53 | 37,65 | 36,21 | 37,68 | 379M | 30.261 |
| 19/08/2019 | 0,72% | 0,27 | 37,83 | 38,07 | 37,30 | 38,20 | 219M | 17.795 |
| 16/08/2019 | 3,44% | 1,25 | 37,56 | 37,59 | 36,40 | 37,85 | 331M | 24.575 |
| 15/08/2019 | -1,73% | -0,64 | 36,31 | 37,50 | 36,11 | 38,03 | 371M | 25.948 |
| 14/08/2019 | -2,38% | -0,90 | 36,95 | 37,37 | 36,58 | 38,25 | 497M | 37.589 |
| 13/08/2019 | 3,93% | 1,43 | 37,85 | 37,60 | 37,42 | 38,30 | 610M | 40.810 |
| 12/08/2019 | -3,60% | -1,36 | 36,42 | 37,77 | 35,97 | 37,77 | 361M | 32.834 |
| 09/08/2019 | 1,72% | 0,64 | 37,78 | 37,15 | 37,14 | 38,66 | 458M | 32.349 |
| 08/08/2019 | 2,29% | 0,83 | 37,14 | 36,70 | 36,55 | 37,34 | 360M | 31.286 |
| 07/08/2019 | -0,79% | -0,29 | 36,31 | 36,90 | 35,24 | 36,90 | 419M | 31.865 |
| 06/08/2019 | -86,74% | -239,40 | 36,60 | 35,59 | 35,53 | 37,06 | 635M | 44.208 |
| 05/08/2019 | -2,66% | -7,55 | 276,00 | 282,00 | 275,31 | 282,00 | 518M | 11.265 |
| 02/08/2019 | 2,55% | 7,05 | 283,55 | 280,60 | 277,50 | 284,79 | 401M | 8.434 |
| 01/08/2019 | 4,85% | 12,78 | 276,50 | 269,50 | 268,30 | 279,24 | 682M | 11.241 |
| 31/07/2019 | -0,31% | -0,83 | 263,72 | 267,90 | 260,34 | 270,00 | 418M | 9.591 |
| 30/07/2019 | 0,28% | 0,75 | 264,55 | 263,80 | 263,02 | 271,44 | 472M | 10.606 |
| 29/07/2019 | 4,68% | 11,80 | 263,80 | 252,00 | 250,65 | 264,44 | 376M | 7.224 |
| 26/07/2019 | 3,08% | 7,52 | 252,00 | 246,22 | 244,90 | 253,80 | 296M | 6.427 |
| 25/07/2019 | -0,54% | -1,33 | 244,48 | 247,70 | 242,13 | 248,26 | 275M | 4.773 |
| 24/07/2019 | 1,57% | 3,81 | 245,81 | 243,00 | 243,00 | 249,10 | 214M | 4.451 |
| 23/07/2019 | -2,16% | -5,35 | 242,00 | 249,02 | 241,35 | 249,58 | 277M | 5.474 |
| 22/07/2019 | 3,91% | 9,30 | 247,35 | 241,00 | 239,00 | 247,47 | 367M | 8.855 |
| 19/07/2019 | -3,62% | -8,95 | 238,05 | 249,00 | 238,05 | 249,40 | 368M | 7.890 |
| 18/07/2019 | 1,07% | 2,61 | 247,00 | 247,51 | 245,11 | 250,45 | 309M | 6.146 |
| 17/07/2019 | 4,44% | 10,39 | 244,39 | 237,10 | 237,10 | 250,94 | 644M | 13.153 |
Date,Open,High,Low,Close,Volume
06-Dec-19,45.02,45.59,44.80,45.40,342437753
05-Dec-19,44.28,45.19,44.07,44.89,436178801
04-Dec-19,44.70,45.75,44.00,44.07,651889573
03-Dec-19,45.19,45.21,44.00,44.59,382310077
02-Dec-19,45.45,45.65,44.52,44.92,442949718
29-Nov-19,45.80,45.91,45.03,45.03,515640837
28-Nov-19,45.33,46.05,44.83,45.60,547902617
27-Nov-19,43.45,45.60,43.20,45.60,724147698
26-Nov-19,44.20,44.29,42.51,43.04,775493647
25-Nov-19,45.50,45.51,44.30,44.30,405579943
22-Nov-19,44.70,45.69,44.56,45.49,542982957
21-Nov-19,44.89,45.09,44.25,45.00,478417792
19-Nov-19,44.98,45.25,43.53,44.52,661732655
18-Nov-19,45.00,45.19,43.77,44.98,1238921553
14-Nov-19,42.70,44.46,42.57,44.25,793563916
13-Nov-19,42.86,42.88,41.70,42.50,964647686
12-Nov-19,45.20,45.46,43.07,43.40,714050923
11-Nov-19,43.50,45.48,43.24,45.02,499172902
08-Nov-19,43.51,44.79,42.95,43.81,466519228
07-Nov-19,45.61,45.90,44.16,44.20,440041969
06-Nov-19,44.50,45.30,43.49,45.20,525036523
05-Nov-19,45.32,46.28,43.52,44.04,810033525
04-Nov-19,48.14,48.79,44.77,44.97,1467795786
01-Nov-19,44.95,47.30,44.91,47.19,1077050604
31-Oct-19,43.35,44.64,42.57,44.64,1042480325
30-Oct-19,42.86,44.44,42.25,44.02,1397315208
29-Oct-19,43.18,43.39,40.63,41.15,521309255
28-Oct-19,42.20,43.18,42.05,42.67,449825912
25-Oct-19,43.38,43.50,42.00,42.00,347391885
24-Oct-19,43.49,43.95,43.16,43.25,260309251
23-Oct-19,43.59,43.99,42.92,43.49,350910409
22-Oct-19,43.19,43.98,43.17,43.72,261512164
21-Oct-19,43.35,43.55,42.42,43.10,265107919
18-Oct-19,43.44,43.95,42.35,43.00,308173537
17-Oct-19,42.70,44.35,42.60,43.17,582512040
16-Oct-19,41.61,42.88,40.97,42.76,435142164
15-Oct-19,42.20,42.80,41.23,41.80,401982364
14-Oct-19,40.00,42.17,39.90,42.17,459690440
11-Oct-19,39.48,40.75,39.36,40.50,441355711
10-Oct-19,39.70,39.98,38.80,38.94,297786985
09-Oct-19,38.30,39.68,38.28,39.65,350796894
08-Oct-19,38.64,38.97,37.86,38.00,407502111
07-Oct-19,38.60,39.75,38.16,38.40,387825568
04-Oct-19,37.40,38.92,37.30,38.78,571265221
03-Oct-19,36.56,37.30,36.05,37.30,212611187
02-Oct-19,37.15,37.29,36.27,36.50,325521883
01-Oct-19,37.15,37.45,36.71,37.45,240209899
30-Sep-19,36.75,37.22,36.54,37.04,191602858
27-Sep-19,36.56,36.84,36.15,36.80,149380701
26-Sep-19,36.81,37.27,36.51,36.57,256124639
25-Sep-19,36.55,36.87,35.75,36.72,206372490
24-Sep-19,36.10,37.00,35.97,36.77,345131728
23-Sep-19,36.58,36.58,35.74,35.99,222131746
20-Sep-19,35.94,36.56,35.45,36.56,385959431
19-Sep-19,35.40,36.35,35.40,35.81,416674244
18-Sep-19,34.50,35.20,34.45,35.06,223253043
17-Sep-19,34.14,35.18,33.83,34.85,360244030
16-Sep-19,33.80,34.87,32.77,34.87,362055395
13-Sep-19,35.22,35.27,34.05,34.10,268113570
12-Sep-19,35.00,35.39,33.88,35.00,439106729
11-Sep-19,33.70,34.65,33.15,34.60,556102610
10-Sep-19,33.00,33.31,31.63,32.50,775632456
09-Sep-19,36.09,36.16,33.51,34.20,495949018
06-Sep-19,36.98,37.06,35.85,36.00,284818339
05-Sep-19,37.50,37.79,36.65,36.70,266699484
04-Sep-19,36.66,37.20,36.35,37.20,289731432
03-Sep-19,36.28,37.38,35.78,35.88,269833234
02-Sep-19,36.50,36.94,36.08,36.61,249411913
30-Aug-19,37.60,37.93,35.91,36.29,407242748
29-Aug-19,35.59,37.26,35.35,37.26,508214855
28-Aug-19,34.01,34.98,33.50,34.91,378552151
27-Aug-19,34.26,34.93,33.82,34.21,446415770
26-Aug-19,34.85,35.00,33.25,33.70,327638004
23-Aug-19,33.65,34.98,32.98,33.78,563343913
22-Aug-19,36.70,36.90,34.28,34.43,462064261
21-Aug-19,36.77,37.22,36.54,36.54,235121018
20-Aug-19,37.65,37.68,36.21,36.53,378832788
19-Aug-19,38.07,38.20,37.30,37.83,219256756
16-Aug-19,37.59,37.85,36.40,37.56,330625953
15-Aug-19,37.50,38.03,36.11,36.31,371190255
14-Aug-19,37.37,38.25,36.58,36.95,496531401
13-Aug-19,37.60,38.30,37.42,37.85,610466287
12-Aug-19,37.77,37.77,35.97,36.42,360515610
09-Aug-19,37.15,38.66,37.14,37.78,457790643
08-Aug-19,36.70,37.34,36.55,37.14,360057256
07-Aug-19,36.90,36.90,35.24,36.31,419239116
06-Aug-19,35.59,37.06,35.53,36.60,635057740
05-Aug-19,282.00,282.00,275.31,276.00,517615566
02-Aug-19,280.60,284.79,277.50,283.55,401133774
01-Aug-19,269.50,279.24,268.30,276.50,682317406
31-Jul-19,267.90,270.00,260.34,263.72,417757991
30-Jul-19,263.80,271.44,263.02,264.55,471840277
29-Jul-19,252.00,264.44,250.65,263.80,375582419
26-Jul-19,246.22,253.80,244.90,252.00,295859507
25-Jul-19,247.70,248.26,242.13,244.48,275013337
24-Jul-19,243.00,249.10,243.00,245.81,214027821
23-Jul-19,249.02,249.58,241.35,242.00,277442720
22-Jul-19,241.00,247.47,239.00,247.35,366666940
19-Jul-19,249.00,249.40,238.05,238.05,367713809
18-Jul-19,247.51,250.45,245.11,247.00,308683461
17-Jul-19,237.10,250.94,237.10,244.39,643826554
16-Jul-19,231.85,234.19,231.45,234.00,643826554
15-Jul-19,235.00,235.39,230.03,230.65,643826554
12-Jul-19,235.00,240.36,232.00,232.05,643826554
11-Jul-19,235.80,235.80,229.15,230.77,643826554
10-Jul-19,231.25,235.89,231.25,233.50,643826554
08-Jul-19,226.09,231.20,225.20,229.40,643826554
05-Jul-19,222.00,228.17,220.46,226.08,643826554
04-Jul-19,222.62,224.00,221.10,221.10,643826554
03-Jul-19,211.83,220.87,211.24,220.85,643826554
02-Jul-19,210.75,212.50,209.00,212.46,643826554
01-Jul-19,212.00,213.60,209.17,210.20,643826554
28-Jun-19,209.40,211.12,207.39,211.12,643826554
27-Jun-19,208.29,209.49,205.47,208.65,643826554
26-Jun-19,208.00,210.06,207.00,208.45,643826554
25-Jun-19,209.00,210.99,206.50,206.51,643826554
24-Jun-19,212.16,213.90,208.62,209.98,643826554
21-Jun-19,211.00,213.98,210.87,212.65,643826554
19-Jun-19,207.00,211.00,205.04,210.00,643826554
18-Jun-19,210.60,212.59,207.03,208.10,643826554
17-Jun-19,212.10,215.99,206.82,207.50,643826554
14-Jun-19,208.99,215.00,205.40,211.57,643826554
13-Jun-19,206.00,210.23,205.49,209.61,643826554
12-Jun-19,206.00,206.14,201.00,203.12,643826554
11-Jun-19,204.00,209.50,203.65,207.19,643826554
10-Jun-19,198.53,204.40,196.50,202.50,643826554
07-Jun-19,190.77,198.45,190.53,198.45,643826554
06-Jun-19,194.00,194.00,188.10,190.01,643826554
05-Jun-19,196.00,197.20,188.03,191.19,643826554
04-Jun-19,198.00,198.99,192.00,194.52,643826554
03-Jun-19,197.00,198.80,193.51,194.74,643826554
31-May-19,192.00,196.00,191.65,196.00,643826554
30-May-19,190.00,194.40,189.62,192.89,643826554
29-May-19,190.30,195.40,187.11,189.27,643826554
*exoneração de responsabilidade