MGEL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 25 |
| 2026-05-05 | 6.000 | 6.000 | 5.990 | 5.990 | 5.990 | 26 |
| 2026-05-04 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 27 |
| 2026-04-30 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 25 |
| 2026-04-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 80 |
| 2026-04-24 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 76 |
| 2026-04-23 | 6.090 | 6.090 | 6.030 | 6.030 | 6.030 | 98 |
| 2026-04-22 | 6.200 | 6.200 | 5.800 | 5.800 | 5.800 | 154 |
| 2026-04-20 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 72 |
| 2026-04-17 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 48 |
| 2026-04-16 | 6.990 | 7.200 | 6.210 | 6.210 | 6.210 | 75 |
| 2026-04-15 | 6.340 | 6.350 | 4.740 | 4.740 | 4.740 | 52 |
| 2026-04-14 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 50 |
| 2026-04-13 | 6.040 | 6.050 | 5.990 | 5.990 | 5.990 | 11 |
| 2026-04-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 33 |
| 2026-04-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 34 |
| 2026-04-01 | 5.860 | 5.860 | 5.850 | 5.850 | 5.850 | 9 |
| 2026-03-31 | 6.380 | 6.380 | 5.920 | 6.040 | 6.040 | 101 |
| 2026-03-30 | 6.150 | 6.340 | 5.990 | 6.340 | 6.340 | 21 |
| 2026-03-26 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 35 |
| 2026-03-25 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 46 |
| 2026-03-23 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 23 |
| 2026-03-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2026-03-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 15 |
| 2026-03-17 | 6.120 | 6.340 | 6.120 | 6.340 | 6.340 | 100 |
| 2026-03-16 | 5.880 | 5.880 | 5.790 | 5.790 | 5.790 | 6 |
| 2026-03-11 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 1 |
| 2026-03-10 | 6.010 | 6.130 | 5.880 | 6.130 | 6.130 | 55 |
| 2026-03-09 | 6.330 | 6.330 | 5.630 | 6.070 | 6.070 | 12 |
| 2026-03-06 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 52 |
| 2026-03-05 | 6.260 | 6.260 | 6.000 | 6.000 | 6.000 | 101 |
| 2026-03-04 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 7 |
| 2026-03-03 | 6.000 | 6.240 | 5.660 | 6.240 | 6.240 | 30 |
| 2026-03-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2026-02-27 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 17 |
| 2026-02-26 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 25 |
| 2026-02-25 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2026-02-24 | 6.370 | 6.380 | 6.370 | 6.380 | 6.380 | 10 |
| 2026-02-23 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 21 |
| 2026-02-20 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 26 |
| 2026-02-19 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 4 |
| 2026-02-13 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 139 |
| 2026-02-12 | 6.910 | 6.910 | 6.370 | 6.840 | 6.840 | 41 |
| 2026-02-10 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 23 |
| 2026-02-09 | 7.150 | 7.240 | 6.610 | 6.610 | 6.610 | 54 |
| 2026-02-06 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2 |
| 2026-02-05 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 28 |
| 2026-02-04 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 74 |
| 2026-02-03 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 12 |
| 2026-02-02 | 6.700 | 7.800 | 6.700 | 6.700 | 6.700 | 7 |
| 2026-01-30 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 4 |
| 2026-01-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 167 |
| 2026-01-28 | 7.000 | 7.390 | 6.510 | 6.510 | 6.510 | 212 |
| 2026-01-27 | 6.700 | 7.150 | 6.700 | 7.150 | 7.150 | 14 |
| 2026-01-26 | 6.990 | 7.340 | 6.990 | 7.340 | 7.340 | 9 |
| 2026-01-23 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 11 |
| 2026-01-22 | 6.030 | 6.040 | 6.030 | 6.040 | 6.040 | 2 |
| 2026-01-21 | 5.550 | 5.980 | 5.550 | 5.980 | 5.980 | 21 |
| 2026-01-19 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 7 |
| 2026-01-14 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 2 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.