Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MGEL4 - MANGELS INDL - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 5,25 | 5,34 | +1,71% | 5,25 | 5,34 | 5,26 | 5,23 | 5,29 | 3 | 420.900 |
| 3/9/2026 | 5,33 | 5,25 | -1,69% | 5,21 | 5,41 | 5,23 | 5,25 | 5,38 | 28 | 7.430.400 |
| 2/9/2026 | 5,26 | 5,34 | -1,11% | 5,20 | 5,34 | 5,23 | 5,22 | 5,34 | 28 | 5.761.100 |
| 1/9/2026 | 5,20 | 5,40 | -1,64% | 5,20 | 5,40 | 5,21 | 5,26 | 5,40 | 5 | 1.616.100 |
| 31/8/2026 | 5,39 | 5,49 | +1,86% | 5,39 | 5,49 | 5,41 | 5,25 | 5,50 | 14 | 1.516.500 |
| 28/8/2026 | 5,25 | 5,39 | 0,00% | 5,25 | 5,39 | 5,27 | 5,25 | 5,39 | 11 | 1.582.100 |
| 27/8/2026 | 5,17 | 5,39 | +4,46% | 5,17 | 5,39 | 5,19 | 5,18 | 5,39 | 9 | 13.411.100 |
| 26/8/2026 | 5,06 | 5,16 | -0,19% | 5,03 | 5,16 | 5,05 | 5,10 | 5,16 | 7 | 909.400 |
| 25/8/2026 | 5,12 | 5,17 | +0,58% | 5,10 | 5,17 | 5,14 | 5,06 | 5,17 | 12 | 3.393.600 |
| 21/8/2026 | 5,14 | 5,14 | +0,59% | 5,14 | 5,14 | 5,14 | 4,97 | 5,09 | 1 | 51.400 |
| 20/8/2026 | 5,08 | 5,11 | +0,20% | 4,94 | 5,17 | 5,04 | 5,02 | 5,10 | 14 | 2.622.800 |
| 19/8/2026 | 5,06 | 5,10 | -0,97% | 4,99 | 5,10 | 5,02 | 5,02 | 5,11 | 7 | 1.155.500 |
| 18/8/2026 | 5,04 | 5,15 | +2,18% | 5,02 | 5,15 | 5,09 | 5,03 | 5,13 | 13 | 1.579.600 |
| 17/8/2026 | 5,28 | 5,04 | -6,84% | 5,03 | 5,39 | 5,12 | 5,04 | 5,13 | 25 | 3.691.100 |
| 14/8/2026 | 5,25 | 5,41 | +3,05% | 5,25 | 5,46 | 5,31 | 5,28 | 5,39 | 12 | 9.571.000 |
| 13/8/2026 | 5,04 | 5,25 | +0,57% | 5,04 | 5,25 | 5,17 | 5,08 | 5,25 | 7 | 414.300 |
| 12/8/2026 | 5,08 | 5,22 | 0,00% | 5,05 | 5,22 | 5,07 | 5,06 | 5,21 | 4 | 862.100 |
| 11/8/2026 | 5,25 | 5,22 | +0,97% | 5,22 | 5,25 | 5,22 | 5,07 | 5,20 | 2 | 7.882.500 |
| 10/8/2026 | 5,14 | 5,17 | -1,52% | 5,05 | 5,17 | 5,09 | 5,12 | 5,17 | 11 | 1.885.000 |
| 7/8/2026 | 5,25 | 5,25 | -0,57% | 5,25 | 5,25 | 5,25 | 5,11 | 5,25 | 2 | 472.500 |
| 6/8/2026 | 5,28 | 5,28 | +0,57% | 5,28 | 5,28 | 5,28 | 5,13 | 5,27 | 1 | 52.800 |
| 5/8/2026 | 5,20 | 5,25 | +2,94% | 5,20 | 5,25 | 5,21 | 5,13 | 5,26 | 5 | 1.302.700 |
| 4/8/2026 | 5,27 | 5,10 | -2,86% | 5,10 | 5,40 | 5,22 | 5,10 | 5,28 | 20 | 3.497.600 |
| 3/8/2026 | 5,25 | 5,25 | +0,96% | 5,24 | 5,25 | 5,24 | 5,19 | 5,24 | 5 | 682.100 |
| 30/7/2026 | 5,20 | 5,20 | 0,00% | 5,20 | 5,20 | 5,20 | 5,11 | 5,25 | 1 | 104.000 |
| 29/7/2026 | 5,11 | 5,20 | 0,00% | 5,11 | 5,20 | 5,15 | 5,11 | 5,25 | 3 | 206.200 |
| 28/7/2026 | 5,19 | 5,20 | -0,95% | 5,19 | 5,20 | 5,19 | 5,05 | 5,25 | 2 | 155.900 |
| 22/7/2026 | 5,26 | 5,25 | -0,38% | 5,25 | 5,26 | 5,25 | 5,09 | 5,20 | 2 | 262.900 |
| 20/7/2026 | 5,16 | 5,27 | -0,19% | 5,15 | 5,27 | 5,15 | 5,05 | 5,27 | 3 | 1.082.800 |
| 15/7/2026 | 5,27 | 5,28 | +0,19% | 5,27 | 5,28 | 5,27 | 5,11 | 5,28 | 4 | 1.583.200 |
| 14/7/2026 | 5,15 | 5,27 | 0,00% | 5,15 | 5,27 | 5,15 | 5,10 | 5,27 | 2 | 1.597.700 |
| 13/7/2026 | 5,27 | 5,27 | +2,33% | 5,27 | 5,27 | 5,27 | 5,11 | 5,27 | 1 | 52.700 |
| 10/7/2026 | 5,15 | 5,15 | +0,59% | 5,15 | 5,15 | 5,15 | 5,16 | 5,27 | 1 | 3.605.000 |
| 9/7/2026 | 5,18 | 5,12 | -3,40% | 5,12 | 5,26 | 5,17 | 5,09 | 5,30 | 6 | 568.800 |
| 6/7/2026 | 5,25 | 5,30 | -0,56% | 5,25 | 5,30 | 5,27 | 5,17 | 5,30 | 2 | 105.500 |
| 1/7/2026 | 5,33 | 5,33 | 0,00% | 5,33 | 5,33 | 5,33 | 5,18 | 5,34 | 1 | 53.300 |
| 30/6/2026 | 5,33 | 5,33 | +0,76% | 5,33 | 5,33 | 5,33 | 5,18 | 5,30 | 1 | 53.300 |
| 29/6/2026 | 5,20 | 5,29 | -1,49% | 5,20 | 5,29 | 5,24 | 5,17 | 5,29 | 2 | 104.900 |
| 26/6/2026 | 5,37 | 5,37 | +2,09% | 5,37 | 5,37 | 5,37 | 5,16 | 5,34 | 1 | 107.400 |
| 25/6/2026 | 5,16 | 5,26 | 0,00% | 5,16 | 5,26 | 5,21 | 5,15 | 5,26 | 2 | 104.200 |
| 24/6/2026 | 5,16 | 5,26 | -0,38% | 5,15 | 5,26 | 5,17 | 5,16 | 5,26 | 5 | 310.400 |
| 23/6/2026 | 5,16 | 5,28 | +1,34% | 5,15 | 5,28 | 5,16 | 5,15 | 5,27 | 5 | 774.100 |
| 22/6/2026 | 5,29 | 5,21 | -2,62% | 5,20 | 5,46 | 5,34 | 5,20 | 5,37 | 25 | 3.633.900 |
| 18/6/2026 | 5,30 | 5,35 | +1,33% | 5,16 | 5,35 | 5,27 | 5,20 | 5,35 | 4 | 263.700 |
| 17/6/2026 | 5,23 | 5,28 | +0,76% | 5,22 | 5,28 | 5,25 | 5,13 | 5,30 | 9 | 2.783.800 |
| 16/6/2026 | 5,30 | 5,24 | -3,32% | 5,15 | 5,30 | 5,17 | 5,12 | 5,24 | 9 | 1.914.200 |
| 15/6/2026 | 5,39 | 5,42 | +0,74% | 5,30 | 5,42 | 5,40 | 5,21 | 5,40 | 7 | 1.567.800 |
| 12/6/2026 | 5,28 | 5,38 | +0,19% | 5,28 | 5,45 | 5,36 | 5,20 | 5,38 | 4 | 9.181.200 |
| 11/6/2026 | 5,21 | 5,37 | +5,92% | 5,11 | 5,37 | 5,23 | 5,11 | 5,35 | 17 | 10.474.600 |
| 10/6/2026 | 5,09 | 5,07 | -0,59% | 5,00 | 5,18 | 5,10 | 5,04 | 5,16 | 14 | 4.899.600 |
| 9/6/2026 | 5,14 | 5,10 | -0,78% | 4,93 | 5,14 | 5,03 | 4,93 | 5,10 | 10 | 955.700 |
| 5/6/2026 | 5,06 | 5,14 | -1,72% | 5,03 | 5,14 | 5,04 | 4,96 | 5,00 | 13 | 2.926.300 |
| 3/6/2026 | 5,06 | 5,23 | +0,38% | 5,06 | 5,23 | 5,06 | 5,03 | 5,22 | 3 | 1.064.300 |
| 2/6/2026 | 5,21 | 5,21 | 0,00% | 5,21 | 5,21 | 5,21 | 5,08 | 5,22 | 1 | 52.100 |
| 1/6/2026 | 5,21 | 5,21 | +1,17% | 5,21 | 5,21 | 5,21 | 5,16 | 5,22 | 1 | 364.700 |
| 29/5/2026 | 5,23 | 5,15 | -2,09% | 5,15 | 5,24 | 5,20 | 5,03 | 5,22 | 16 | 4.528.400 |
| 28/5/2026 | 5,25 | 5,26 | -1,31% | 5,25 | 5,34 | 5,25 | 5,25 | 5,33 | 7 | 893.800 |
| 27/5/2026 | 5,43 | 5,33 | -1,84% | 5,24 | 5,59 | 5,37 | 5,20 | 5,33 | 29 | 5.003.000 |
| 26/5/2026 | 5,76 | 5,43 | -5,89% | 5,43 | 5,76 | 5,56 | 5,43 | 5,59 | 19 | 3.560.400 |
| 22/5/2026 | 5,70 | 5,77 | +0,35% | 5,70 | 5,77 | 5,73 | 5,66 | 5,76 | 11 | 917.000 |
| 21/5/2026 | 5,63 | 5,75 | +1,95% | 5,61 | 5,75 | 5,67 | 5,56 | 5,75 | 16 | 4.198.500 |
| 20/5/2026 | 5,57 | 5,64 | -0,53% | 5,43 | 5,64 | 5,59 | 5,44 | 5,64 | 12 | 2.797.100 |
| 19/5/2026 | 5,57 | 5,67 | +1,80% | 5,56 | 5,75 | 5,58 | 5,42 | 5,58 | 6 | 1.563.900 |
| 18/5/2026 | 5,71 | 5,57 | -2,79% | 5,56 | 5,72 | 5,59 | 5,57 | 5,72 | 11 | 1.566.600 |
| 15/5/2026 | 5,82 | 5,73 | -2,39% | 5,66 | 5,82 | 5,70 | 5,61 | 5,73 | 19 | 17.690.500 |
| 14/5/2026 | 6,07 | 5,87 | -3,29% | 5,84 | 6,07 | 5,90 | 5,84 | 5,86 | 28 | 7.382.000 |
| 13/5/2026 | 6,06 | 6,07 | 0,00% | 5,98 | 6,07 | 6,04 | 5,98 | 6,07 | 9 | 1.450.000 |
| 12/5/2026 | 6,05 | 6,07 | +2,19% | 6,02 | 6,07 | 6,03 | 5,96 | 6,04 | 11 | 1.991.500 |
| 11/5/2026 | 6,06 | 5,94 | -1,82% | 5,94 | 6,06 | 5,95 | 5,92 | 6,02 | 8 | 1.668.600 |
| 8/5/2026 | 5,96 | 6,05 | -1,14% | 5,95 | 6,05 | 5,99 | 5,98 | 6,07 | 8 | 539.100 |
| 7/5/2026 | 6,12 | 6,12 | +0,82% | 6,12 | 6,12 | 6,12 | 5,95 | 6,05 | 1 | 122.400 |
| 6/5/2026 | 6,07 | 6,07 | -1,14% | 6,00 | 6,14 | 6,06 | 5,95 | 6,07 | 10 | 2.303.100 |
| 4/5/2026 | 6,14 | 6,14 | +1,82% | 6,14 | 6,14 | 6,14 | 5,98 | 6,07 | 1 | 61.400 |
| 30/4/2026 | 6,11 | 6,03 | -1,31% | 6,03 | 6,14 | 6,06 | 5,92 | 6,09 | 14 | 2.303.300 |
| 29/4/2026 | 6,24 | 6,11 | -1,45% | 5,91 | 6,25 | 6,02 | 6,03 | 6,11 | 52 | 20.607.200 |
| 28/4/2026 | 6,39 | 6,20 | -2,36% | 6,05 | 6,39 | 6,15 | 6,08 | 6,20 | 25 | 7.753.100 |
| 27/4/2026 | 6,39 | 6,35 | -0,31% | 6,35 | 6,39 | 6,35 | 6,25 | 6,34 | 4 | 445.100 |
| 24/4/2026 | 6,34 | 6,37 | +1,11% | 6,25 | 6,38 | 6,35 | 6,25 | 6,36 | 16 | 5.594.600 |
| 23/4/2026 | 6,33 | 6,30 | +0,48% | 6,20 | 6,35 | 6,28 | 6,20 | 6,31 | 25 | 5.720.500 |
| 22/4/2026 | 6,20 | 6,27 | +1,13% | 6,20 | 6,27 | 6,23 | 6,16 | 6,25 | 5 | 561.300 |
| 20/4/2026 | 6,52 | 6,20 | -8,15% | 6,11 | 6,63 | 6,24 | 6,19 | 6,24 | 126 | 50.126.500 |
| 17/4/2026 | 6,77 | 6,75 | +0,45% | 6,20 | 7,18 | 6,65 | 6,41 | 6,75 | 38 | 14.981.300 |
| 16/4/2026 | 6,65 | 6,72 | +0,90% | 6,65 | 7,40 | 7,02 | 6,71 | 7,20 | 45 | 14.814.600 |
| 15/4/2026 | 6,29 | 6,66 | +6,05% | 6,28 | 6,66 | 6,50 | 6,17 | 6,70 | 21 | 6.569.700 |
| 14/4/2026 | 6,23 | 6,28 | +1,29% | 6,12 | 6,34 | 6,26 | 6,12 | 6,28 | 11 | 5.202.000 |
| 13/4/2026 | 6,20 | 6,20 | +1,47% | 6,19 | 6,20 | 6,19 | 6,14 | 6,21 | 8 | 2.478.800 |
| 10/4/2026 | 6,07 | 6,11 | +0,99% | 6,07 | 6,26 | 6,13 | 6,11 | 6,23 | 19 | 4.169.700 |
| 9/4/2026 | 6,00 | 6,05 | -0,66% | 5,98 | 6,10 | 6,00 | 6,02 | 6,06 | 9 | 3.365.200 |
| 8/4/2026 | 6,13 | 6,09 | +1,84% | 6,09 | 6,13 | 6,10 | 5,96 | 6,06 | 7 | 1.648.500 |
| 7/4/2026 | 6,19 | 5,98 | -3,39% | 5,93 | 6,28 | 6,00 | 5,94 | 5,98 | 28 | 8.292.500 |
| 6/4/2026 | 6,25 | 6,19 | +0,98% | 6,04 | 6,25 | 6,06 | 6,05 | 6,19 | 6 | 2.303.900 |
| 2/4/2026 | 5,94 | 6,13 | +2,34% | 5,94 | 6,36 | 6,17 | 6,03 | 6,12 | 42 | 16.477.800 |
| 1/4/2026 | 6,15 | 5,99 | -0,33% | 5,99 | 6,15 | 6,07 | 5,97 | 5,99 | 22 | 5.344.200 |
| 31/3/2026 | 6,35 | 6,01 | -5,35% | 6,01 | 6,84 | 6,31 | 5,93 | 6,01 | 91 | 35.043.500 |
| 30/3/2026 | 6,09 | 6,35 | +4,27% | 6,09 | 6,69 | 6,32 | 5,94 | 6,35 | 13 | 15.682.900 |
| 27/3/2026 | 6,04 | 6,09 | +0,83% | 6,04 | 6,10 | 6,06 | 5,91 | 6,09 | 9 | 1.456.500 |
| 26/3/2026 | 6,10 | 6,04 | -0,98% | 5,90 | 6,10 | 5,95 | 5,91 | 6,00 | 14 | 4.228.500 |
| 25/3/2026 | 6,05 | 6,10 | +0,83% | 6,05 | 6,10 | 6,09 | 6,01 | 6,10 | 6 | 2.376.100 |
| 24/3/2026 | 5,93 | 6,05 | 0,00% | 5,93 | 6,05 | 6,03 | 5,87 | 6,09 | 5 | 783.900 |
| 23/3/2026 | 5,97 | 6,05 | +2,54% | 5,97 | 6,05 | 6,00 | 5,97 | 6,03 | 5 | 300.000 |
| 20/3/2026 | 6,00 | 5,90 | -2,96% | 5,90 | 6,00 | 5,94 | 5,90 | 6,05 | 10 | 2.556.200 |
| 19/3/2026 | 6,15 | 6,08 | -6,61% | 5,93 | 6,42 | 6,04 | 6,00 | 6,06 | 19 | 6.350.900 |
| 18/3/2026 | 6,36 | 6,51 | +1,72% | 6,36 | 6,51 | 6,41 | 6,14 | 6,50 | 7 | 2.245.000 |
| 17/3/2026 | 6,11 | 6,40 | +4,07% | 6,11 | 6,40 | 6,17 | 6,15 | 6,36 | 11 | 2.901.700 |
| 13/3/2026 | 5,89 | 6,15 | +4,59% | 5,89 | 6,15 | 6,05 | 5,92 | 6,14 | 9 | 2.119.000 |
| 12/3/2026 | 5,90 | 5,88 | -3,29% | 5,88 | 6,02 | 5,92 | 5,88 | 5,96 | 21 | 3.023.600 |
| 11/3/2026 | 5,84 | 6,08 | -1,30% | 5,84 | 6,10 | 6,02 | 5,93 | 6,08 | 13 | 2.290.300 |
| 10/3/2026 | 6,06 | 6,16 | +2,67% | 6,05 | 6,16 | 6,08 | 5,89 | 6,13 | 7 | 1.460.800 |
| 9/3/2026 | 6,00 | 6,00 | -1,15% | 6,00 | 6,00 | 5,98 | 5,98 | 6,06 | 5 | 479.100 |
| 6/3/2026 | 5,99 | 6,07 | +1,68% | 5,99 | 6,07 | 6,03 | 5,91 | 6,06 | 2 | 120.600 |
| 5/3/2026 | 6,24 | 5,97 | -2,77% | 5,93 | 6,24 | 5,98 | 5,85 | 5,98 | 23 | 3.410.000 |