Mercado fechará em 1 h 49 min

Mangels Industrial S.A. (MGEL4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
17,57-0,32 (-1,79%)
A partir de 02:34PM BRT. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202417,8917,8917,5717,5717,578.100
17 de abr. de 202418,4818,4817,8317,8917,892.000
16 de abr. de 202418,0018,4817,4417,4417,444.700
15 de abr. de 202417,7718,9517,7718,7718,771.500
12 de abr. de 202418,6118,7518,1118,1118,116.500
11 de abr. de 202418,5018,6218,5018,6218,623.200
10 de abr. de 202417,6520,3716,5518,5018,5044.100
09 de abr. de 202417,2217,6116,6917,6017,602.400
08 de abr. de 202416,5117,2116,0017,2117,213.000
05 de abr. de 202417,5017,5016,0016,5116,512.800
04 de abr. de 202418,2918,9217,3017,8017,8012.000
03 de abr. de 202416,8018,3516,8018,3518,353.500
02 de abr. de 202417,0017,0016,5516,5516,551.500
01 de abr. de 202416,5017,5016,5016,6616,668.300
28 de mar. de 202416,3016,3116,3016,3016,30300
27 de mar. de 202416,3616,9816,0516,3016,306.100
26 de mar. de 202416,0016,0016,0016,0016,00100
25 de mar. de 202415,9016,3615,9016,0016,00900
22 de mar. de 202414,7915,9914,7915,9015,903.100
21 de mar. de 202413,9914,8013,9914,8014,801.000
20 de mar. de 202414,8014,8014,2414,5014,50900
19 de mar. de 202414,8014,8014,8014,8014,80-
18 de mar. de 202414,8014,8014,6214,8014,80800
15 de mar. de 202414,8315,0014,2614,3014,302.800
14 de mar. de 202415,3015,3014,2414,2414,24300
13 de mar. de 202415,2915,5115,2915,3015,303.000
12 de mar. de 202415,2915,3215,0015,1515,151.100
11 de mar. de 202414,8315,1814,8115,1815,181.700
08 de mar. de 202415,0115,0114,2314,2414,244.300
07 de mar. de 202414,2315,4014,2315,0015,008.100
06 de mar. de 202413,5013,6713,1613,5013,502.500
05 de mar. de 202413,2813,2813,2813,2813,28-
04 de mar. de 202413,3013,3012,9113,2813,281.000
01 de mar. de 202412,9213,5512,9213,5013,501.500
29 de fev. de 202413,4513,4513,1213,1213,121.900
28 de fev. de 202413,4513,4513,4513,4513,45500
27 de fev. de 202413,4913,5013,4913,5013,50400
26 de fev. de 202413,1913,1913,1913,1913,19-
23 de fev. de 202413,2613,5013,1913,1913,19800
22 de fev. de 202413,2113,2713,2113,2513,258.500
21 de fev. de 202413,4713,6913,4713,6013,60600
20 de fev. de 202413,3313,3313,3313,3313,33-
19 de fev. de 202413,2713,4913,2713,3313,33600
16 de fev. de 202413,5113,5113,3113,3513,351.600
15 de fev. de 202414,0914,0914,0914,0914,092.500
14 de fev. de 202414,1514,1513,3314,0914,091.300
09 de fev. de 202414,1814,1814,1814,1814,18-
08 de fev. de 202414,2014,2014,1814,1814,185.900
07 de fev. de 202413,4513,4513,4513,4513,45100
06 de fev. de 202413,9813,9813,3613,3713,37500
05 de fev. de 202413,9813,9813,9813,9813,98900
02 de fev. de 202413,9913,9913,9813,9813,986.600
01 de fev. de 202414,3014,3013,4213,8013,801.700
31 de jan. de 202414,3014,3414,2914,3414,34700
30 de jan. de 202413,9014,2013,8514,2014,20900
29 de jan. de 202414,3914,3914,3914,3914,39100
26 de jan. de 202414,4714,4714,4714,4714,47200
25 de jan. de 202414,2214,2214,2214,2214,22-
24 de jan. de 202414,3314,3314,2214,2214,222.400
23 de jan. de 202414,9914,9914,3114,3214,32700
22 de jan. de 202414,3014,3014,3014,3014,30300
19 de jan. de 202414,7214,7214,7214,7214,72100
18 de jan. de 202416,6416,6414,7214,7214,725.500
17 de jan. de 202415,0017,0014,4616,9316,9311.200
16 de jan. de 202414,5515,1014,3115,1015,101.700
15 de jan. de 202413,9314,4013,8014,4014,403.000
12 de jan. de 202414,2414,6013,7514,6014,605.100
11 de jan. de 202413,7513,8013,7013,7013,70900
10 de jan. de 202413,7513,7513,7513,7513,75-
09 de jan. de 202413,7513,7513,7513,7513,75-
08 de jan. de 202413,3913,7513,3913,7513,75400
05 de jan. de 202413,3513,3613,3513,3613,36500
04 de jan. de 202413,3013,3013,3013,3013,30300
03 de jan. de 202413,5613,5613,3913,3913,39500
02 de jan. de 202413,3613,4913,3213,4913,492.000
28 de dez. de 202313,3013,3013,3013,3013,30800
27 de dez. de 202313,2713,2713,2413,2413,2412.900
26 de dez. de 202313,2713,2713,2613,2613,26300
22 de dez. de 202313,3013,5013,2413,2413,241.000
21 de dez. de 202313,2713,3113,2413,2613,265.000
20 de dez. de 202313,7413,7413,7413,7413,74-
19 de dez. de 202313,7413,7413,7413,7413,74-
18 de dez. de 202313,7413,7413,7413,7413,74200
15 de dez. de 202313,2413,2413,2413,2413,24100
14 de dez. de 202313,1613,5013,1513,2413,2415.500
13 de dez. de 202313,8013,8013,0013,7913,7912.200
12 de dez. de 202313,7813,8013,7813,8013,803.800
11 de dez. de 202313,8013,8013,8013,8013,802.400
08 de dez. de 202313,6813,8013,6813,8013,805.800
07 de dez. de 202313,4113,6013,4113,6013,60200
06 de dez. de 202313,2113,4013,2113,4013,402.400
05 de dez. de 202313,6713,6713,0013,6713,676.200
04 de dez. de 202313,4013,6013,1213,6013,603.200
01 de dez. de 202313,8213,8213,7713,7713,771.300
30 de nov. de 202313,9913,9913,9913,9913,99800
29 de nov. de 202313,9913,9913,6713,9913,993.700
28 de nov. de 202314,5014,5013,9913,9913,992.800
27 de nov. de 202313,7013,7013,6813,6813,68200
24 de nov. de 202314,2614,2614,2614,2614,26400
23 de nov. de 202314,0514,0514,0514,0514,05-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...