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
02/07/2025-6,59%-0,649,079,739,039,79239M26.104
01/07/20254,41%0,419,719,779,569,93171M14.456
27/06/2025-1,27%-0,129,309,339,159,44195M13.573
26/06/20253,18%0,299,429,339,189,53252M17.434
25/06/20250,33%0,039,139,159,009,22216M16.506
24/06/20252,13%0,199,109,079,029,52272M22.393
23/06/20250,68%0,068,918,908,568,95315M24.166
20/06/2025-5,35%-0,508,859,198,809,19242M15.368
18/06/20250,21%0,029,359,359,269,52214M18.699
17/06/2025-2,20%-0,219,339,439,189,50209M16.805
16/06/20256,71%0,609,549,159,149,61318M20.433
13/06/2025-7,07%-0,688,949,328,949,34442M41.273
12/06/20250,84%0,089,629,419,269,68229M18.660
11/06/20250,42%0,049,549,549,379,75261M22.321
10/06/20250,21%0,029,509,739,419,96348M26.421
09/06/2025-0,21%-0,029,489,439,339,67245M23.234
06/06/2025-5,57%-0,569,5010,189,5010,45426M34.229
05/06/20250,20%0,0210,0610,119,9610,43482M33.441
04/06/2025-2,05%-0,2110,0410,349,4110,44553M46.092
03/06/20257,44%0,7110,259,529,4310,29393M32.145
02/06/20253,47%0,329,549,459,379,89272M21.740
30/05/20251,54%0,149,229,209,029,33255M24.798
29/05/2025-4,92%-0,479,089,569,089,65287M26.448
28/05/20252,25%0,219,559,269,239,77382M25.320
27/05/20253,32%0,309,349,419,199,78280M19.180
26/05/20250,44%0,049,049,208,979,27149M12.190
23/05/2025-4,96%-0,479,009,138,809,23388M26.571
22/05/20252,82%0,269,479,209,2010,08381M28.813
21/05/2025-4,06%-0,399,219,529,129,52188M15.270
20/05/2025-3,03%-0,309,609,779,429,86196M16.289
19/05/20251,23%0,129,909,719,6310,22328M18.003
16/05/20250,82%0,089,789,509,419,79188M14.939
15/05/20253,74%0,359,709,319,319,84308M24.985
14/05/20252,07%0,199,359,108,919,47274M22.209
13/05/20254,33%0,389,168,828,549,41345M26.424
12/05/20254,65%0,398,788,598,529,02211M19.852
09/05/2025-6,98%-0,638,398,857,918,89405M38.049
08/05/20255,62%0,489,028,838,739,36215M22.947
07/05/2025-2,29%-0,208,548,838,478,84127M14.206
06/05/2025-1,35%-0,128,749,008,649,07155M16.547
05/05/2025-5,04%-0,478,869,338,839,44182M17.194
02/05/20250,11%0,019,339,419,169,48141M14.186
30/04/2025-6,61%-0,669,3210,049,2710,08251M22.520
29/04/2025-0,20%-0,029,9810,099,9310,62347M23.904
28/04/2025-4,31%-0,4510,0010,269,8810,44235M16.983
25/04/2025-1,14%-0,1210,4510,6810,3410,70201M17.221
24/04/202510,80%1,0310,579,619,5810,57388M28.977
23/04/2025-5,92%-0,609,5410,379,5110,53346M22.110
22/04/2025-0,59%-0,0610,1410,199,8010,44262M20.606
17/04/2025-1,45%-0,1510,2010,4110,1610,48277M18.848
16/04/2025-0,96%-0,1010,3510,3610,2210,60210M17.819
15/04/2025-0,38%-0,0410,4510,5010,2410,78242M19.882
14/04/20250,19%0,0210,4910,8110,1611,01284M22.652
11/04/20252,55%0,2610,4710,3410,0310,54283M24.935
10/04/20254,50%0,4410,219,709,5810,49422M43.336
09/04/202511,28%0,999,778,668,489,87493M49.089
08/04/2025-13,41%-1,368,7810,398,7310,42504M40.043
07/04/2025-6,37%-0,6910,1410,4110,0510,89555M48.340
04/04/2025-8,22%-0,9710,8311,3410,7411,50445M35.800
03/04/20255,45%0,6111,8011,1611,1411,85379M30.928
02/04/20257,08%0,7411,1910,4310,3711,21410M28.472
01/04/20252,96%0,3010,4510,1910,1510,61264M23.506
31/03/2025-3,88%-0,4110,1510,4410,0810,64300M27.628
28/03/2025-2,85%-0,3110,5610,7910,2010,84324M22.187
27/03/20253,62%0,3810,8710,4810,3011,46423M32.035
26/03/20250,29%0,0310,4910,5810,3110,74290M21.902
25/03/20252,45%0,2510,4610,5810,3911,24626M45.817
24/03/20251,09%0,1110,2110,159,9510,25237M17.082
21/03/2025-2,60%-0,2710,1010,3510,0810,41301M17.356
20/03/2025-0,58%-0,0610,3710,4510,2710,58187M18.847
19/03/20253,99%0,4010,4310,039,9710,63355M32.848
18/03/2025-1,08%-0,1110,0310,1010,0310,35271M26.360
17/03/20255,62%0,5410,149,609,4810,44387M38.108
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--8,388,908,318,94330M26.653


*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