Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas MOGUST
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0,00000187 | -0,00000001 | -0,53% | 0,00000183 | 0,00000188 | 0,00000170 | 66.522.243.376,00 |
| 29 Jun 2024 | 0,00000188 | 0,00000014 | 8,05% | 0,00000173 | 0,00000203 | 0,00000167 | 55.010.826.148,00 |
| 28 Jun 2024 | 0,00000174 | -0,00000003 | -1,69% | 0,00000177 | 0,00000187 | 0,00000160 | -47.224.883.728,00 |
| 27 Jun 2024 | 0,00000177 | 0,00000037 | 26,43% | 0,00000140 | 0,00000180 | 0,00000130 | 1.946.822.721,00 |
| 26 Jun 2024 | 0,00000140 | -0,00000004 | -2,78% | 0,00000144 | 0,00000159 | 0,00000132 | 86.249.897.745,00 |
| 25 Jun 2024 | 0,00000144 | 0,00000015 | 11,63% | 0,00000130 | 0,00000156 | 0,00000130 | -2.932.581.329,00 |
| 24 Jun 2024 | 0,00000129 | 0,00000031 | 31,63% | 0,00000098 | 0,00000138 | 0,00000089 | -92.227.520.743,00 |
| 23 Jun 2024 | 0,00000098 | -0,00000012 | -10,91% | 0,00000109 | 0,00000122 | 0,00000098 | -50.636.582.183,00 |
| 22 Jun 2024 | 0,00000110 | 0,00000011 | 11,11% | 0,00000097 | 0,00000110 | 0,00000090 | 20.686.603.297,00 |
| 21 Jun 2024 | 0,00000099 | 0,00000018 | 22,22% | 0,00000081 | 0,00000101 | 0,00000079 | 24.960.907.984,00 |
| 20 Jun 2024 | 0,00000081 | -0,00000006 | -6,90% | 0,00000087 | 0,00000095 | 0,00000080 | 17.635.160.863,00 |
| 19 Jun 2024 | 0,00000087 | 0,00000005 | 6,10% | 0,00000082 | 0,00000094 | 0,00000082 | -74.105.366.764,00 |
| 18 Jun 2024 | 0,00000082 | 0,00000004 | 5,13% | 0,00000078 | 0,00000084 | 0,00000069 | -44.310.334.971,00 |
| 17 Jun 2024 | 0,00000078 | -0,00000014 | -15,22% | 0,00000092 | 0,00000092 | 0,00000078 | 42.436.333.972,00 |
| 16 Jun 2024 | 0,00000092 | 0,00000005 | 5,75% | 0,00000086 | 0,00000094 | 0,00000080 | -17.949.776.279,00 |
| 15 Jun 2024 | 0,00000087 | -0,00000001 | -1,14% | 0,00000088 | 0,00000094 | 0,00000083 | 66.853.501.318,00 |
| 14 Jun 2024 | 0,00000088 | -0,00000002 | -2,22% | 0,00000090 | 0,00000090 | 0,00000078 | 52.858.886.760,00 |
| 13 Jun 2024 | 0,00000090 | -0,00000010 | -10,00% | 0,00000100 | 0,00000100 | 0,00000087 | 65.917.799.200,00 |
| 12 Jun 2024 | 0,00000100 | -0,00000008 | -7,41% | 0,00000108 | 0,00000120 | 0,00000098 | 38.067.030.958,00 |
| 11 Jun 2024 | 0,00000108 | -0,00000010 | -8,47% | 0,00000118 | 0,00000121 | 0,00000096 | 50.709.320.561,00 |
| 10 Jun 2024 | 0,00000118 | 0,00000007 | 6,31% | 0,00000110 | 0,00000126 | 0,00000108 | 79.957.636.316,00 |
| 09 Jun 2024 | 0,00000111 | 0,00 | 0,00% | 0,00000111 | 0,00000119 | 0,00000104 | 31.240.892.720,00 |
| 08 Jun 2024 | 0,00000111 | -0,00000011 | -9,02% | 0,00000121 | 0,00000122 | 0,00000107 | 34.887.079.097,00 |
| 07 Jun 2024 | 0,00000122 | -0,00000017 | -12,23% | 0,00000140 | 0,00000144 | 0,00000114 | 38.788.330.522,00 |
| 06 Jun 2024 | 0,00000139 | 0,00000002 | 1,46% | 0,00000137 | 0,00000166 | 0,00000132 | 53.859.334.765,00 |
| 05 Jun 2024 | 0,00000137 | -0,00000004 | -2,84% | 0,00000134 | 0,00000146 | 0,00000128 | 54.065.849.829,00 |
| 04 Jun 2024 | 0,00000141 | 0,00000007 | 5,22% | 0,00000134 | 0,00000146 | 0,00000129 | 26.466.435.408,00 |
| 03 Jun 2024 | 0,00000134 | -0,00000001 | -0,74% | 0,00000135 | 0,00000150 | 0,00000131 | 44.293.968.338,00 |
| 02 Jun 2024 | 0,00000135 | -0,00000015 | -10,00% | 0,00000148 | 0,00000148 | 0,00000135 | 731.803.589,00 |
| 01 Jun 2024 | 0,00000150 | 0,00000006 | 4,17% | 0,00000144 | 0,00000156 | 0,00000137 | 615.229.862,00 |
| 31 Mai 2024 | 0,00000144 | 0,00000010 | 7,46% | 0,00000134 | 0,00000156 | 0,00000127 | 19.689.728.442,00 |
| 30 Mai 2024 | 0,00000134 | -0,00000008 | -5,63% | 0,00000142 | 0,00000152 | 0,00000126 | 438.317.107,00 |
| 29 Mai 2024 | 0,00000142 | -0,00000003 | -2,07% | 0,00000145 | 0,00000161 | 0,00000134 | 2.338.496.725,00 |
| 28 Mai 2024 | 0,00000145 | -0,00000008 | -5,23% | 0,00000154 | 0,00000156 | 0,00000131 | 29.445.585.779,00 |
| 27 Mai 2024 | 0,00000153 | 0,00000032 | 26,45% | 0,00000123 | 0,00000161 | 0,00000123 | 55.161.201.529,00 |
| 26 Mai 2024 | 0,00000121 | 0,00000015 | 14,15% | 0,00000107 | 0,00000125 | 0,00000102 | 2.100.421.418,00 |
| 25 Mai 2024 | 0,00000106 | 0,00000011 | 11,58% | 0,00000095 | 0,00000110 | 0,00000095 | 5.949.257.135,00 |
| 24 Mai 2024 | 0,00000095 | -0,00000009 | -8,65% | 0,00000104 | 0,00000110 | 0,00000091 | 61.040.918.023,00 |
| 23 Mai 2024 | 0,00000104 | 0,00000011 | 11,83% | 0,00000093 | 0,00000104 | 0,00000083 | 5.700.643.207,00 |
| 22 Mai 2024 | 0,00000093 | -0,00000001 | -1,06% | 0,00000094 | 0,00000096 | 0,00000088 | 7.920.270.853,00 |
| 21 Mai 2024 | 0,00000094 | 0,00000013 | 16,05% | 0,00000079 | 0,00000094 | 0,00000077 | 19.689.849.294,00 |
| 20 Mai 2024 | 0,00000081 | 0,00000029 | 55,77% | 0,00000053 | 0,00000085 | 0,00000053 | -80.602.912.032,00 |
| 19 Mai 2024 | 0,00000052 | -0,00000007 | -11,86% | 0,00000059 | 0,00000059 | 0,00000052 | 39.046.159.264,00 |
| 18 Mai 2024 | 0,00000059 | -0,00000013 | -18,06% | 0,00000070 | 0,00000070 | 0,00000056 | 37.760.776.076,00 |
| 17 Mai 2024 | 0,00000072 | 0,00000005 | 7,46% | 0,00000065 | 0,00000074 | 0,00000059 | 33.756.117.019,00 |
| 16 Mai 2024 | 0,00000067 | -0,00000002 | -2,90% | 0,00000071 | 0,00000074 | 0,00000062 | 28.220.056.248,00 |
| 15 Mai 2024 | 0,00000069 | 0,00000013 | 23,21% | 0,00000056 | 0,00000073 | 0,00000052 | 44.517.505.082,00 |
| 14 Mai 2024 | 0,00000056 | 0,00000002 | 3,70% | 0,00000055 | 0,00000060 | 0,00000052 | 56.470.953.579,00 |
| 13 Mai 2024 | 0,00000054 | 0,00000009 | 20,00% | 0,00000045 | 0,00000057 | 0,00000044 | -90.247.692.739,00 |
| 12 Mai 2024 | 0,00000045 | -0,00000001 | -2,17% | 0,00000045 | 0,00000048 | 0,00000045 | 63.375.135.804,00 |
| 11 Mai 2024 | 0,00000046 | 0,00000002 | 4,55% | 0,00000044 | 0,00000049 | 0,00000044 | 71.169.395.937,00 |
| 10 Mai 2024 | 0,00000044 | -0,00000003 | -6,38% | 0,00000048 | 0,00000049 | 0,00000043 | 80.558.336.769,00 |
| 09 Mai 2024 | 0,00000047 | 0,00000002 | 4,44% | 0,00000044 | 0,00000049 | 0,00000042 | 58.556.944.550,00 |
| 08 Mai 2024 | 0,00000045 | -0,00000002 | -4,26% | 0,00000046 | 0,00000050 | 0,00000045 | 28.023.078.160,00 |
| 07 Mai 2024 | 0,00000047 | -0,00000007 | -12,96% | 0,00000054 | 0,00000054 | 0,00000047 | 39.377.937.985,00 |
| 06 Mai 2024 | 0,00000054 | -0,00000002 | -3,57% | 0,00000056 | 0,00000059 | 0,00000052 | 25.082.435.323,00 |
| 05 Mai 2024 | 0,00000056 | -0,00000003 | -5,08% | 0,00000059 | 0,00000059 | 0,00000054 | 49.513.706.033,00 |
| 04 Mai 2024 | 0,00000059 | 0,00000001 | 1,72% | 0,00000059 | 0,00000060 | 0,00000056 | 52.274.581.790,00 |
| 03 Mai 2024 | 0,00000058 | 0,00000001 | 1,75% | 0,00000056 | 0,00000061 | 0,00000054 | 29.827.372.432,00 |
| 02 Mai 2024 | 0,00000057 | 0,00000005 | 9,62% | 0,00000052 | 0,00000058 | 0,00000050 | 41.658.501.359,00 |
| 01 Mai 2024 | 0,00000052 | -0,00000001 | -1,89% | 0,00000054 | 0,00000056 | 0,00000047 | 43.821.788.011,00 |
| 30 Abr 2024 | 0,00000053 | -0,00000008 | -13,11% | 0,00000061 | 0,00000061 | 0,00000050 | 28.914.393.035,00 |
| 29 Abr 2024 | 0,00000061 | 0,00000003 | 5,17% | 0,00000065 | 0,00000078 | 0,00000055 | 39.204.319.503,00 |
| 28 Abr 2024 | 0,00000058 | -0,00000009 | -13,43% | 0,00000066 | 0,00000067 | 0,00000058 | 19.202.185.318,00 |
| 27 Abr 2024 | 0,00000067 | 0,00000004 | 6,35% | 0,00000063 | 0,00000067 | 0,00000057 | 29.464.141.956,00 |
| 26 Abr 2024 | 0,00000063 | -0,00000005 | -7,35% | 0,00000068 | 0,00000070 | 0,00000059 | 31.728.299.988,00 |
| 25 Abr 2024 | 0,00000068 | 0,00000001 | 1,49% | 0,00000067 | 0,00000070 | 0,00000063 | 16.658.113.661,00 |
| 24 Abr 2024 | 0,00000067 | 0,00000001 | 1,52% | 0,00000065 | 0,00000078 | 0,00000064 | 10.937.244.471,00 |
| 23 Abr 2024 | 0,00000066 | 0,00000005 | 8,20% | 0,00000061 | 0,00000069 | 0,00000058 | 17.005.975.946,00 |
| 22 Abr 2024 | 0,00000061 | 0,00000003 | 5,17% | 0,00000051 | 0,00000063 | 0,00000044 | 75.513.464.433,00 |
| 21 Abr 2024 | 0,00000058 | -0,00000005 | -7,94% | 0,00000065 | 0,00000070 | 0,00000057 | 29.728.060.408,00 |
| 20 Abr 2024 | 0,00000063 | 0,00000011 | 21,15% | 0,00000052 | 0,00000064 | 0,00000051 | 46.395.649.756,00 |
| 19 Abr 2024 | 0,00000052 | 0,00 | 0,00% | 0,00000051 | 0,00000059 | 0,00000044 | 61.259.703.164,00 |
| 18 Abr 2024 | 0,00000052 | 0,00000010 | 23,81% | 0,00000042 | 0,00000053 | 0,00000041 | 91.801.022.621,00 |
| 17 Abr 2024 | 0,00000042 | -0,00000006 | -12,50% | 0,00000048 | 0,00000052 | 0,00000041 | -83.037.261.800,00 |
| 16 Abr 2024 | 0,00000048 | 0,00000004 | 9,09% | 0,00000044 | 0,00000048 | 0,00000040 | 76.486.959.574,00 |
| 15 Abr 2024 | 0,00000044 | -0,00000007 | -13,73% | 0,00000051 | 0,00000055 | 0,00000043 | 52.710.162.075,00 |
| 14 Abr 2024 | 0,00000051 | 0,00000005 | 10,87% | 0,00000046 | 0,00000052 | 0,00000040 | 74.144.440.249,00 |
| 13 Abr 2024 | 0,00000046 | -0,00000004 | -8,00% | 0,00000048 | 0,00000050 | 0,00000036 | -80.141.688.908,00 |
| 12 Abr 2024 | 0,00000050 | -0,00000004 | -7,41% | 0,00000054 | 0,00000055 | 0,00000043 | 45.347.497.624,00 |
| 11 Abr 2024 | 0,00000054 | -0,00000003 | -5,26% | 0,00000060 | 0,00000062 | 0,00000054 | 52.133.084.253,00 |
| 10 Abr 2024 | 0,00000057 | 0,00000001 | 1,79% | 0,00000056 | 0,00000062 | 0,00000056 | 59.064.194.511,00 |
| 09 Abr 2024 | 0,00000056 | -0,00000006 | -9,68% | 0,00000062 | 0,00000063 | 0,00000054 | 22.350.967.381,00 |
| 08 Abr 2024 | 0,00000062 | 0,00000001 | 1,64% | 0,00000060 | 0,00000070 | 0,00000058 | 57.066.941.860,00 |
| 07 Abr 2024 | 0,00000061 | 0,00000002 | 3,39% | 0,00000060 | 0,00000073 | 0,00000059 | 37.775.963.110,00 |
| 06 Abr 2024 | 0,00000059 | 0,00000003 | 5,36% | 0,00000056 | 0,00000059 | 0,00000052 | 30.220.930.210,00 |
| 05 Abr 2024 | 0,00000056 | 0,00000002 | 3,70% | 0,00000054 | 0,00000059 | 0,00000046 | 68.461.353.131,00 |
| 04 Abr 2024 | 0,00000054 | -0,00000002 | -3,57% | 0,00000056 | 0,00000062 | 0,00000053 | 28.033.698.470,00 |
| 03 Abr 2024 | 0,00000056 | -0,00000005 | -8,20% | 0,00000061 | 0,00000067 | 0,00000055 | 39.220.621.217,00 |
| 02 Abr 2024 | 0,00000061 | -0,00000001 | -1,61% | 0,00000061 | 0,00000064 | 0,00000052 | 39.671.772.819,00 |
