Cotações Históricas MYRG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Mai 2024 | 154,67 | -2,95 | -1,87% | 158,83 | 159,42 | 154,18 | 65.484 |
22 Mai 2024 | 157,62 | -0,22 | -0,14% | 158,37 | 159,69 | 155,78 | 117.106 |
21 Mai 2024 | 157,84 | 2,99 | 1,93% | 154,90 | 158,14 | 154,58 | 46.512 |
20 Mai 2024 | 154,85 | 0,03 | 0,02% | 154,83 | 156,98 | 154,22 | 61.634 |
17 Mai 2024 | 154,82 | 3,00 | 1,98% | 151,82 | 155,16 | 150,6395 | 85.953 |
16 Mai 2024 | 151,82 | -2,78 | -1,80% | 154,60 | 155,96 | 150,78 | 83.378 |
15 Mai 2024 | 154,60 | 1,71 | 1,12% | 154,71 | 157,49 | 152,98 | 106.233 |
14 Mai 2024 | 152,89 | -0,59 | -0,38% | 154,66 | 154,66 | 151,505 | 59.996 |
13 Mai 2024 | 153,48 | -7,22 | -4,49% | 161,09 | 161,09 | 153,12 | 98.548 |
10 Mai 2024 | 160,70 | 4,05 | 2,59% | 157,73 | 161,37 | 157,25 | 94.138 |
09 Mai 2024 | 156,65 | 1,00 | 0,64% | 155,61 | 159,30 | 154,50 | 87.964 |
08 Mai 2024 | 155,65 | 2,06 | 1,34% | 151,32 | 155,72 | 151,32 | 108.288 |
07 Mai 2024 | 153,59 | 1,17 | 0,77% | 157,33 | 159,03 | 153,09 | 183.508 |
06 Mai 2024 | 152,42 | 8,50 | 5,91% | 144,62 | 152,74 | 143,855 | 156.622 |
03 Mai 2024 | 143,92 | -8,07 | -5,31% | 155,39 | 155,39 | 142,81 | 250.094 |
02 Mai 2024 | 151,99 | -12,83 | -7,78% | 149,79 | 155,99 | 141,76 | 434.278 |
01 Mai 2024 | 164,82 | -1,43 | -0,86% | 167,47 | 167,76 | 162,64 | 138.626 |
30 Abr 2024 | 166,25 | -4,45 | -2,61% | 168,33 | 171,10 | 165,15 | 161.787 |
29 Abr 2024 | 170,70 | 2,54 | 1,51% | 168,38 | 171,075 | 168,38 | 91.480 |
26 Abr 2024 | 168,16 | 2,10 | 1,26% | 165,82 | 168,50 | 164,88 | 123.760 |
25 Abr 2024 | 166,06 | 1,46 | 0,89% | 162,304 | 167,00 | 161,90 | 123.312 |
24 Abr 2024 | 164,60 | 0,22 | 0,13% | 164,54 | 167,71 | 163,045 | 92.137 |
23 Abr 2024 | 164,38 | 4,54 | 2,84% | 161,59 | 165,23 | 161,24 | 128.913 |
22 Abr 2024 | 159,84 | 1,13 | 0,71% | 160,05 | 161,835 | 159,35 | 83.026 |
19 Abr 2024 | 158,71 | -0,12 | -0,08% | 158,35 | 161,82 | 157,53 | 80.834 |
18 Abr 2024 | 158,83 | -2,04 | -1,27% | 161,67 | 163,25 | 158,37 | 82.873 |
17 Abr 2024 | 160,87 | -3,76 | -2,28% | 166,33 | 166,33 | 159,545 | 112.873 |
16 Abr 2024 | 164,63 | -2,08 | -1,25% | 162,55 | 166,39 | 162,09 | 124.536 |
15 Abr 2024 | 166,71 | -2,65 | -1,56% | 171,20 | 172,725 | 165,70 | 62.296 |
12 Abr 2024 | 169,36 | -1,81 | -1,06% | 169,81 | 172,00 | 166,1973 | 194.511 |
11 Abr 2024 | 171,17 | 2,74 | 1,63% | 169,19 | 172,635 | 168,83 | 73.952 |
10 Abr 2024 | 168,43 | -4,68 | -2,70% | 169,27 | 171,42 | 167,01 | 157.971 |
09 Abr 2024 | 173,11 | -3,89 | -2,20% | 177,57 | 177,57 | 171,54 | 113.289 |
08 Abr 2024 | 177,00 | -1,21 | -0,68% | 179,01 | 181,02 | 176,07 | 119.339 |
05 Abr 2024 | 178,21 | 4,88 | 2,82% | 173,18 | 179,09 | 172,21 | 71.415 |
04 Abr 2024 | 173,33 | -1,57 | -0,90% | 176,57 | 179,0877 | 173,33 | 94.807 |
03 Abr 2024 | 174,90 | 4,41 | 2,59% | 168,86 | 176,67 | 167,64 | 105.521 |
02 Abr 2024 | 170,49 | -5,07 | -2,89% | 171,39 | 172,25 | 169,12 | 139.322 |
01 Abr 2024 | 175,56 | -1,19 | -0,67% | 177,69 | 177,69 | 173,90 | 105.461 |
28 Mar 2024 | 176,75 | 1,50 | 0,86% | 176,55 | 179,675 | 174,53 | 169.392 |
27 Mar 2024 | 175,25 | 8,26 | 4,95% | 168,88 | 175,50 | 168,16 | 169.435 |
26 Mar 2024 | 166,99 | -0,73 | -0,44% | 169,00 | 169,00 | 166,01 | 140.259 |
25 Mar 2024 | 167,72 | -4,80 | -2,78% | 173,75 | 173,75 | 167,65 | 75.340 |
22 Mar 2024 | 172,52 | 2,77 | 1,63% | 170,00 | 173,27 | 168,89 | 123.928 |
21 Mar 2024 | 169,75 | 5,36 | 3,26% | 165,31 | 169,90 | 165,31 | 116.806 |
20 Mar 2024 | 164,39 | 3,85 | 2,40% | 161,12 | 167,30 | 160,47 | 143.155 |
19 Mar 2024 | 160,54 | 5,31 | 3,42% | 155,27 | 163,705 | 155,27 | 160.533 |
18 Mar 2024 | 155,23 | -1,96 | -1,25% | 158,31 | 158,89 | 154,72 | 91.386 |
15 Mar 2024 | 157,19 | 3,82 | 2,49% | 152,38 | 158,87 | 152,38 | 291.699 |
14 Mar 2024 | 153,37 | -2,63 | -1,69% | 156,00 | 156,27 | 152,165 | 108.400 |
13 Mar 2024 | 156,00 | -0,34 | -0,22% | 156,00 | 158,10 | 155,41 | 142.433 |
12 Mar 2024 | 156,34 | -1,56 | -0,99% | 158,26 | 158,64 | 154,725 | 204.801 |
11 Mar 2024 | 157,90 | -4,16 | -2,57% | 161,36 | 161,36 | 155,82 | 94.941 |
08 Mar 2024 | 162,06 | 0,60 | 0,37% | 163,34 | 165,82 | 161,30 | 95.113 |
07 Mar 2024 | 161,46 | -0,04 | -0,02% | 162,98 | 164,715 | 160,95 | 110.298 |
06 Mar 2024 | 161,50 | 1,29 | 0,81% | 161,47 | 163,74 | 161,1282 | 138.630 |
05 Mar 2024 | 160,21 | -8,18 | -4,86% | 167,89 | 168,18 | 159,11 | 140.394 |
04 Mar 2024 | 168,39 | 2,11 | 1,27% | 166,77 | 170,00 | 166,47 | 147.342 |
01 Mar 2024 | 166,28 | 3,82 | 2,35% | 164,48 | 167,70 | 163,76 | 170.903 |
29 Fev 2024 | 162,46 | -9,89 | -5,74% | 158,70 | 163,455 | 149,0101 | 471.378 |
28 Fev 2024 | 172,35 | 5,09 | 3,04% | 167,26 | 172,585 | 167,26 | 527.986 |
27 Fev 2024 | 167,26 | 3,39 | 2,07% | 165,48 | 168,16 | 164,5725 | 144.317 |
26 Fev 2024 | 163,87 | 0,21 | 0,13% | 160,47 | 164,54 | 160,42 | 156.983 |