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 |
| 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 |
| 14/11/2018 | 1,36% | 2,09 | 155,50 | 154,35 | 149,51 | 156,30 | 223M | 6.271 |
| 13/11/2018 | -0,08% | -0,13 | 153,41 | 154,90 | 152,57 | 158,75 | 264M | 9.183 |
| 12/11/2018 | 4,88% | 7,14 | 153,54 | 147,00 | 145,30 | 155,56 | 254M | 9.414 |
| 09/11/2018 | -0,79% | -1,17 | 146,40 | 148,00 | 143,10 | 148,46 | 311M | 9.056 |
| 08/11/2018 | -2,21% | -3,33 | 147,57 | 150,54 | 147,50 | 154,00 | 274M | 9.655 |
| 07/11/2018 | -4,79% | -7,60 | 150,90 | 162,00 | 145,81 | 162,34 | 732M | 20.986 |
| 06/11/2018 | -8,36% | -14,46 | 158,50 | 166,50 | 157,12 | 167,19 | 545M | 15.378 |
| 05/11/2018 | 1,78% | 3,03 | 172,96 | 170,30 | 168,25 | 173,25 | 233M | 5.492 |
| 01/11/2018 | 0,67% | 1,13 | 169,93 | 170,00 | 167,01 | 170,90 | 187M | 5.512 |
| 31/10/2018 | -0,28% | -0,47 | 168,80 | 170,00 | 165,84 | 171,81 | 196M | 6.363 |
| 30/10/2018 | 1,69% | 2,82 | 169,27 | 168,10 | 164,64 | 169,46 | 283M | 8.645 |
| 29/10/2018 | -0,21% | -0,35 | 166,45 | 172,00 | 163,57 | 173,66 | 233M | 6.888 |
| 26/10/2018 | -0,84% | -1,42 | 166,80 | 168,81 | 164,30 | 168,85 | 256M | 8.264 |
| 25/10/2018 | 0,13% | 0,22 | 168,22 | 169,78 | 165,00 | 170,65 | 255M | 7.661 |
| 24/10/2018 | -0,63% | -1,06 | 168,00 | 169,92 | 168,00 | 171,40 | 190M | 4.499 |
| 23/10/2018 | 1,17% | 1,96 | 169,06 | 165,90 | 164,29 | 171,22 | 236M | 7.741 |
| 22/10/2018 | -1,12% | -1,90 | 167,10 | 169,99 | 167,00 | 174,00 | 245M | 7.806 |
| 19/10/2018 | 5,05% | 8,12 | 169,00 | 162,10 | 161,00 | 171,85 | 322M | 7.391 |
| 18/10/2018 | -0,54% | -0,87 | 160,88 | 161,70 | 158,80 | 161,70 | 211M | 7.309 |
| 17/10/2018 | 1,60% | 2,55 | 161,75 | 157,48 | 155,90 | 162,96 | 295M | 9.392 |
| 16/10/2018 | 6,13% | 9,20 | 159,20 | 153,00 | 151,54 | 160,19 | 335M | 9.537 |
| 15/10/2018 | -0,46% | -0,70 | 150,00 | 153,00 | 149,07 | 154,97 | 202M | 6.511 |
| 11/10/2018 | 4,91% | 7,05 | 150,70 | 146,00 | 145,95 | 151,75 | 311M | 9.368 |
| 10/10/2018 | -4,36% | -6,55 | 143,65 | 148,50 | 143,65 | 149,84 | 243M | 6.873 |
| 09/10/2018 | 1,12% | 1,66 | 150,20 | 147,95 | 146,59 | 151,98 | 226M | 7.617 |
| 08/10/2018 | 4,61% | 6,54 | 148,54 | 149,00 | 147,18 | 151,20 | 256M | 9.718 |
| 05/10/2018 | 1,79% | 2,50 | 142,00 | 142,60 | 139,85 | 144,17 | 298M | 10.192 |
| 04/10/2018 | 0,11% | 0,16 | 139,50 | 136,50 | 133,39 | 139,85 | 264M | 8.731 |
| 03/10/2018 | 6,86% | 8,94 | 139,34 | 137,10 | 137,00 | 140,50 | 418M | 13.808 |
| 02/10/2018 | 6,34% | 7,77 | 130,40 | 124,60 | 124,56 | 131,15 | 223M | 8.732 |
| 01/10/2018 | 0,11% | 0,14 | 122,63 | 123,45 | 121,00 | 124,64 | 82M | 3.148 |
| 28/09/2018 | -1,35% | -1,68 | 122,49 | 123,50 | 122,25 | 125,54 | 134M | 4.342 |
| 27/09/2018 | 1,65% | 2,02 | 124,17 | 123,28 | 123,05 | 126,40 | 141M | 5.832 |
| 26/09/2018 | -0,80% | -0,99 | 122,15 | 123,14 | 122,00 | 125,00 | 154M | 6.743 |
| 25/09/2018 | 1,44% | 1,75 | 123,14 | 118,30 | 118,10 | 124,93 | 121M | 4.524 |
| 24/09/2018 | -2,10% | -2,61 | 121,39 | 123,00 | 119,89 | 123,00 | 137M | 5.634 |
| 21/09/2018 | 4,65% | 5,51 | 124,00 | 119,49 | 118,82 | 125,38 | 232M | 7.522 |
| 20/09/2018 | -0,44% | -0,52 | 118,49 | 121,95 | 117,11 | 122,20 | 142M | 5.491 |
| 19/09/2018 | -4,36% | -5,42 | 119,01 | 122,99 | 119,01 | 123,48 | 198M | 6.366 |
| 18/09/2018 | 4,66% | 5,54 | 124,43 | 118,70 | 118,17 | 125,00 | 191M | 6.925 |
| 17/09/2018 | 2,49% | 2,89 | 118,89 | 115,97 | 115,38 | 119,26 | 106M | 4.205 |
Date,Open,High,Low,Close,Volume
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-18,154.35,156.30,149.51,155.50,223375489
13-Nov-18,154.90,158.75,152.57,153.41,264082280
12-Nov-18,147.00,155.56,145.30,153.54,254107502
09-Nov-18,148.00,148.46,143.10,146.40,311260365
08-Nov-18,150.54,154.00,147.50,147.57,274176117
07-Nov-18,162.00,162.34,145.81,150.90,732319232
06-Nov-18,166.50,167.19,157.12,158.50,544565305
05-Nov-18,170.30,173.25,168.25,172.96,232538066
01-Nov-18,170.00,170.90,167.01,169.93,186897897
31-Oct-18,170.00,171.81,165.84,168.80,196162526
30-Oct-18,168.10,169.46,164.64,169.27,283387204
29-Oct-18,172.00,173.66,163.57,166.45,232736768
26-Oct-18,168.81,168.85,164.30,166.80,255752020
25-Oct-18,169.78,170.65,165.00,168.22,255258215
24-Oct-18,169.92,171.40,168.00,168.00,189956154
23-Oct-18,165.90,171.22,164.29,169.06,236488014
22-Oct-18,169.99,174.00,167.00,167.10,245356716
19-Oct-18,162.10,171.85,161.00,169.00,321592849
18-Oct-18,161.70,161.70,158.80,160.88,210632270
17-Oct-18,157.48,162.96,155.90,161.75,294541717
16-Oct-18,153.00,160.19,151.54,159.20,334531973
15-Oct-18,153.00,154.97,149.07,150.00,202200387
11-Oct-18,146.00,151.75,145.95,150.70,310608942
10-Oct-18,148.50,149.84,143.65,143.65,242594394
09-Oct-18,147.95,151.98,146.59,150.20,226469411
08-Oct-18,149.00,151.20,147.18,148.54,255560664
05-Oct-18,142.60,144.17,139.85,142.00,298458370
04-Oct-18,136.50,139.85,133.39,139.50,264353009
03-Oct-18,137.10,140.50,137.00,139.34,418199356
02-Oct-18,124.60,131.15,124.56,130.40,223351228
01-Oct-18,123.45,124.64,121.00,122.63,82180030
28-Sep-18,123.50,125.54,122.25,122.49,133616822
27-Sep-18,123.28,126.40,123.05,124.17,141231605
26-Sep-18,123.14,125.00,122.00,122.15,153944765
25-Sep-18,118.30,124.93,118.10,123.14,121403750
24-Sep-18,123.00,123.00,119.89,121.39,137369861
21-Sep-18,119.49,125.38,118.82,124.00,231847616
20-Sep-18,121.95,122.20,117.11,118.49,141921465
19-Sep-18,122.99,123.48,119.01,119.01,198204082
18-Sep-18,118.70,125.00,118.17,124.43,190844930
17-Sep-18,115.97,119.26,115.38,118.89,105811059
14-Sep-18,115.24,117.70,114.41,116.00,105811059
13-Sep-18,120.06,120.06,114.88,115.43,105811059
12-Sep-18,120.95,121.50,118.21,119.40,105811059
11-Sep-18,119.10,121.00,118.26,119.10,105811059
10-Sep-18,126.15,127.26,118.90,121.86,105811059
06-Sep-18,124.01,125.83,122.55,125.20,105811059
05-Sep-18,117.73,122.69,117.06,121.83,105811059
04-Sep-18,126.57,126.78,117.70,118.00,105811059
03-Sep-18,128.99,129.00,125.76,126.46,105811059
31-Aug-18,129.99,130.40,127.81,130.25,105811059
30-Aug-18,131.51,133.64,127.00,127.60,105811059
29-Aug-18,130.14,133.50,130.14,132.11,105811059
28-Aug-18,131.57,133.00,126.60,129.34,105811059
27-Aug-18,133.60,134.70,130.82,131.42,105811059
24-Aug-18,135.00,135.90,131.26,132.00,105811059
23-Aug-18,134.48,137.50,131.40,132.77,105811059
22-Aug-18,133.88,135.83,130.05,134.24,105811059
21-Aug-18,138.00,140.48,131.00,132.44,105811059
20-Aug-18,133.70,138.37,133.30,138.37,105811059
17-Aug-18,136.00,137.00,132.00,133.65,105811059
16-Aug-18,141.77,141.77,136.30,136.30,105811059
15-Aug-18,140.00,140.40,137.54,138.67,105811059
14-Aug-18,142.57,143.00,140.79,141.84,105811059
13-Aug-18,139.19,141.44,136.67,141.00,105811059
10-Aug-18,145.11,145.89,138.71,139.03,105811059
09-Aug-18,140.79,146.99,138.50,146.99,105811059
08-Aug-18,144.76,145.60,139.55,140.03,105811059
07-Aug-18,148.49,148.49,144.24,145.90,105811059
06-Aug-18,137.50,138.45,135.41,138.00,105811059
03-Aug-18,137.00,137.98,135.30,136.96,105811059
02-Aug-18,134.49,136.85,134.49,136.85,105811059
01-Aug-18,132.05,135.00,131.50,134.26,105811059
31-Jul-18,129.70,132.26,129.05,132.26,105811059
*exoneração de responsabilidade