MGEL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 6.070 | 6.090 | 6.070 | 6.090 | 6.090 | 4 |
| 2026-01-12 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 3 |
| 2026-01-09 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 11 |
| 2026-01-08 | 5.720 | 5.720 | 5.050 | 5.050 | 5.050 | 100 |
| 2026-01-05 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 1 |
| 2026-01-02 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 8 |
| 2025-12-30 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 22 |
| 2025-12-26 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 23 |
| 2025-12-22 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 1 |
| 2025-12-10 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 1 |
| 2025-12-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2025-12-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3 |
| 2025-11-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 100 |
| 2025-11-27 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 13 |
| 2025-11-26 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 1 |
| 2025-11-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 33 |
| 2025-11-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 78 |
| 2025-11-17 | 7.070 | 7.070 | 6.000 | 6.000 | 6.000 | 36 |
| 2025-11-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2025-11-12 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 21 |
| 2025-11-11 | 7.980 | 7.980 | 7.300 | 7.300 | 7.300 | 20 |
| 2025-11-06 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 428 |
| 2025-11-05 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 10 |
| 2025-11-04 | 7.170 | 7.170 | 6.910 | 6.910 | 6.910 | 95 |
| 2025-11-03 | 6.300 | 7.070 | 6.300 | 7.070 | 7.070 | 28 |
| 2025-10-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 70 |
| 2025-10-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2025-10-29 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 2 |
| 2025-10-27 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 2 |
| 2025-10-24 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 39 |
| 2025-10-23 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 139 |
| 2025-10-22 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 14 |
| 2025-10-21 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 20 |
| 2025-10-20 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 41 |
← NewerPage 3 of 3 · 154 trading days
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.