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 |
| 2025-10-17 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 6 |
| 2025-10-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2 |
| 2025-10-15 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 25 |
| 2025-10-14 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 2 |
| 2025-10-13 | 5.570 | 5.570 | 5.550 | 5.550 | 5.550 | 6 |
| 2025-10-10 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 15 |
| 2025-10-06 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 155 |
| 2025-10-03 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 12 |
| 2025-10-02 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 332 |
| 2025-10-01 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 139 |
| 2025-09-30 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 25 |
| 2025-09-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2025-09-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5 |
| 2025-09-25 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 12 |
| 2025-09-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 57 |
| 2025-09-22 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 97 |
| 2025-09-19 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 38 |
| 2025-09-18 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 118 |
| 2025-09-17 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 115 |
| 2025-09-16 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 12 |
| 2025-09-15 | 5.750 | 5.990 | 5.700 | 5.990 | 5.990 | 34 |
| 2025-09-12 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 5 |
| 2025-09-11 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 30 |
| 2025-09-10 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 113 |
| 2025-09-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 158 |
| 2025-09-08 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 1 |
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.