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
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
29/08/2024-2,20%-0,2912,8913,2012,6613,25261M21.650
28/08/2024-2,15%-0,2913,1813,3313,1413,47200M16.665
27/08/20240,90%0,1213,4713,3313,2813,73198M16.513
26/08/2024-1,98%-0,2713,3513,7513,0713,78216M22.902
23/08/20243,34%0,4413,6213,3513,1313,77229M21.490
22/08/2024-4,84%-0,6713,1813,7013,1213,84217M18.228
21/08/20240,36%0,0513,8513,8313,4214,08273M22.884
20/08/2024-0,86%-0,1213,8013,9213,5813,93223M21.401
19/08/202410,65%1,3413,9212,7312,7214,00441M43.519
16/08/2024-5,34%-0,7112,5813,3112,5813,36241M20.994
15/08/20244,32%0,5513,2912,8212,5613,41258M21.995
14/08/2024-4,14%-0,5512,7413,1012,6413,45331M29.245
13/08/20242,63%0,3413,2913,2013,0013,40319M22.539
12/08/2024-0,08%-0,0112,9513,0512,9513,84528M33.957
09/08/20243,35%0,4212,9612,9012,2113,25528M43.477
08/08/20242,87%0,3512,5412,2112,2112,70261M24.747
07/08/20247,88%0,8912,1911,5111,4712,25286M24.822
06/08/2024-2,08%-0,2411,3011,5210,9311,68274M26.159
05/08/2024-0,26%-0,0311,5411,0010,6211,65354M33.620
02/08/20247,13%0,7711,5710,8810,8811,59294M24.188
01/08/2024-2,44%-0,2710,8011,3010,7311,50220M21.932
31/07/2024-0,09%-0,0111,0711,2211,0711,46163M16.112
30/07/2024-1,07%-0,1211,0811,1211,0411,41176M16.831
29/07/2024-5,80%-0,6911,2011,9511,0711,98305M23.924
26/07/20242,50%0,2911,8911,6511,4511,98212M18.194
25/07/2024-0,60%-0,0711,6011,6711,5411,93171M16.937
24/07/2024-4,19%-0,5111,6712,1611,6012,23208M18.371
23/07/2024-1,22%-0,1512,1812,2412,1512,47230M18.000
22/07/2024-1,91%-0,2412,3312,6612,3312,83262M19.329
19/07/2024-0,79%-0,1012,5712,6612,5112,99240M16.963
18/07/2024-5,87%-0,7912,6713,5012,5713,57343M28.029
17/07/2024-1,25%-0,1713,4613,6013,3613,87254M20.213
16/07/2024-4,88%-0,7013,6314,2913,5414,42377M26.249
15/07/20243,32%0,4614,3313,8513,6514,33267M18.760
12/07/20241,17%0,1613,8713,7113,5413,94195M17.350
11/07/20241,78%0,2413,7113,9713,6314,04186M15.328
10/07/2024-0,30%-0,0413,4713,9013,4214,14307M24.981
09/07/20244,81%0,6213,5112,9012,8313,55225M18.276
08/07/2024-5,84%-0,8012,8913,4812,7713,59328M21.664
05/07/20243,87%0,5113,6913,1113,0613,73366M29.687
04/07/20244,77%0,6013,1812,8512,8313,46309M25.633
03/07/20243,37%0,4112,5812,2612,2612,73218M17.114
02/07/20240,25%0,0312,1712,1011,9512,33184M15.489
01/07/20240,75%0,0912,1412,0211,8812,29201M16.344
28/06/2024-1,31%-0,1612,0512,1411,6512,20306M24.909
27/06/20246,36%0,7312,2111,4611,2812,34326M25.226
26/06/2024-2,71%-0,3211,4811,6411,1711,70272M24.210
25/06/2024-2,96%-0,3611,8012,0611,6112,27358M28.345
24/06/202412,28%1,3312,1611,6111,5412,39536M38.774
21/06/20241,50%0,1610,8310,7010,5610,99236M20.496
20/06/2024-3,70%-0,4110,6711,3110,6211,59386M33.460
19/06/20241,19%0,1311,0810,9510,7411,13147M13.654
18/06/2024-0,36%-0,0410,9511,0110,7111,18200M22.019
17/06/2024-3,93%-0,4510,9911,2710,9911,33164M14.982
14/06/20241,96%0,2211,4411,2711,1211,79242M22.977
13/06/2024-2,01%-0,2311,2211,5011,0711,58256M30.090
12/06/2024-7,96%-0,9911,4512,6011,4212,95435M37.628
11/06/20247,99%0,9212,4411,4911,4412,48380M33.097
10/06/2024-1,87%-0,2211,5211,7911,2511,85229M25.052
07/06/2024-7,56%-0,9611,7412,3311,7412,60247M24.941
06/06/20244,18%0,5112,7012,3212,2612,89289M28.543
05/06/20244,64%0,5412,1911,6511,5212,34272M25.825
04/06/2024-8,12%-1,0311,6512,7011,6312,86252M23.677
03/06/20242,34%0,2912,6812,3912,1012,95231M29.861
31/05/20242,57%0,3112,3912,0811,4012,39772M48.588
29/05/2024-1,71%-0,2112,0812,2512,0812,63221M27.386
28/05/2024-6,54%-0,8612,2913,3012,2813,58273M32.139
27/05/2024896,21%11,8313,1512,8312,3313,19357M36.759
24/05/2024-7,04%-0,101,321,401,321,41344M30.093
23/05/2024-3,40%-0,051,421,471,401,49148M28.485
22/05/2024-5,16%-0,081,471,531,471,53156M25.419
21/05/2024-1,27%-0,021,551,561,501,59140M21.447
20/05/2024-1,26%-0,021,571,571,561,62143M18.434
17/05/20240,00%0,001,591,591,561,62180M46.356
16/05/2024-1,24%-0,021,591,631,581,63109M14.718
15/05/20241,90%0,031,611,571,561,64205M38.264
14/05/20240,00%0,001,581,571,561,64222M40.690
13/05/20242,60%0,041,581,551,531,62194M25.800
10/05/2024-7,78%-0,131,541,741,531,75407M36.286
09/05/20241,21%0,021,671,601,561,70266M27.092
08/05/20242,48%0,041,651,571,551,67128M23.926
07/05/20242,55%0,041,611,581,571,65134M35.613
06/05/2024--1,571,581,541,61153M22.431


*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

© 2017-2024 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