Dados Históricos MG International - ALMGI | Ações Euronext

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.42	9.85915492958	4.26	4.7	4.26	1279	4.47908931	DE
4	0.52	12.5	4.16	4.7	4.16	789	4.33213855	DE
12	0.26	5.88235294118	4.42	4.7	4.16	737	4.30847787	DE
26	-0.72	-13.3333333333	5.4	5.6	4.16	559	4.46087966	DE
52	-1.07	-18.6086956522	5.75	6.2	4.16	649	4.96928941	DE
156	-7.12	-60.3389830508	11.8	13.4	4.16	999	7.81974901	DE
260	1.78	61.3793103448	2.9	13.4	2.02	1486	7.5478772	DE

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1735925400	4.68	-0.02	-0.43	4.68	4.68	4.68	3350
1735839000	4.7	0.3	6.82	4.7	4.7	4.7	1349
1735666200	4.4	0	0.00	4.4	4.4	4.4	0
1735579800	4.4	0	0.00	4.3	4.4	4.3	1250
1735320600	4.4	0.2	4.76	4.26	4.4	4.26	2518
1735061400	4.2	0	0.00	4.2	4.2	4.2	0
1734975000	4.2	-0.1	-2.33	4.32	4.32	4.2	1355
1734715800	4.3	0	0.00	4.3	4.3	4.3	453
1734629400	4.3	0	0.00	4.3	4.3	4.3	0
1734543000	4.3	0	0.00	4.3	4.3	4.3	0
1734456600	4.3	0	0.00	4.3	4.3	4.3	400
1734370200	4.3	0.1	2.38	4.18	4.3	4.18	1832
1734111000	4.2	0	0.00	4.2	4.2	4.2	221
1734024600	4.2	0	0.00	4.2	4.2	4.2	381
1733938200	4.2	0.04	0.96	4.2	4.2	4.2	1583
1733851800	4.16	0	0.00	4.16	4.16	4.16	0
1733765400	4.16	-0.14	-3.26	4.16	4.16	4.16	1121
1733506200	4.3	0.12	2.87	4.16	4.3	4.16	153
1733419800	4.18	-0.12	-2.79	4.18	4.18	4.18	3300
1733333400	4.3	0	0.00	4.2	4.3	4.2	13
1733247000	4.3	0.1	2.38	4.3	4.3	4.3	299
1733160600	4.2	0	0.00	4.2	4.2	4.2	678
1732901400	4.2	0	0.00	4.2	4.2	4.2	0
1732815000	4.2	0	0.00	4.2	4.2	4.2	90
1732728600	4.2	0	0.00	4.2	4.2	4.2	0
1732642200	4.2	0	0.00	4.2	4.2	4.2	0
1732555800	4.2	-0.16	-3.67	4.2	4.2	4.2	238
1732296600	4.36	0.16	3.81	4.2	4.36	4.2	325
1732210200	4.2	-0.06	-1.41	4.2	4.2	4.2	100
1732123800	4.26	-0.04	-0.93	4.26	4.26	4.26	2352
1732037400	4.3	-0.1	-2.27	4.3	4.3	4.3	922
1731951000	4.4	0.14	3.29	4.4	4.4	4.4	2
1731691800	4.26	-0.14	-3.18	4.4	4.4	4.26	5174
1731605400	4.4	0	0.00	4.4	4.4	4.4	207
1731519000	4.4	0	0.00	4.4	4.4	4.4	0
1731432600	4.4	0.06	1.38	4.4	4.4	4.4	3
1731346200	4.34	0	0.00	4.32	4.34	4.32	2199
1731087000	4.34	-0.08	-1.81	4.34	4.34	4.34	200
1731000600	4.42	0	0.00	4.42	4.42	4.42	0
1730914200	4.42	0.02	0.45	4.42	4.42	4.42	270
1730827800	4.4	0.04	0.92	4.4	4.4	4.4	1261
1730741400	4.36	-0.02	-0.46	4.36	4.36	4.36	23
1730482200	4.38	-0.04	-0.90	4.38	4.38	4.38	526
1730395800	4.42	0.02	0.45	4.42	4.42	4.42	10
1730309400	4.4	0	0.00	4.4	4.4	4.4	0
1730223000	4.4	0	0.00	4.34	4.4	4.34	140
1730136600	4.4	0.06	1.38	4.34	4.4	4.34	1033
1729873800	4.34	0	0.00	4.34	4.34	4.34	0
1729787400	4.34	0.06	1.40	4.34	4.34	4.34	4733
1729701000	4.28	-0.14	-3.17	4.28	4.28	4.28	1000
1729614600	4.42	0.02	0.45	4.36	4.42	4.36	7
1729528200	4.4	0	0.00	4.4	4.4	4.4	0
1729269000	4.4	0.06	1.38	4.4	4.4	4.4	230
1729182600	4.34	0.02	0.46	4.34	4.34	4.34	225
1729096200	4.32	-0.08	-1.82	4.32	4.32	4.32	1018
1729009800	4.4	0	0.00	4.4	4.4	4.4	0
1728923400	4.4	-0.02	-0.45	4.4	4.4	4.4	599
1728664200	4.42	0	0.00	4.42	4.42	4.42	0
1728577800	4.42	-0.04	-0.90	4.42	4.42	4.42	856
1728491400	4.46	0.02	0.45	4.46	4.46	4.46	25
1728405000	4.44	0	0.00	4.44	4.44	4.44	0
1728318600	4.44	0	0.00	4.44	4.44	4.44	0
1728059400	4.44	0	0.00	4.44	4.44	4.44	0

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

MG International (ALMGI)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

MG International (ALMGI) Histórico

MG International (ALMGI)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo