MGEL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 41 |
| 2025-09-04 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 12 |
| 2025-09-03 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 2 |
| 2025-09-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2025-09-01 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 5 |
| 2025-08-29 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 56 |
| 2025-08-27 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1 |
| 2025-08-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5 |
| 2025-08-25 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 133 |
| 2025-08-22 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 1 |
| 2025-08-21 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 24 |
| 2025-08-20 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 10 |
| 2025-08-19 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 9 |
| 2025-08-18 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 13 |
| 2025-08-15 | 5.100 | 5.100 | 4.410 | 4.510 | 4.510 | 81 |
| 2025-08-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 20 |
| 2025-08-13 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 477 |
| 2025-08-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 22 |
| 2025-08-01 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 7 |
| 2025-07-29 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 5 |
| 2025-07-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 12 |
| 2025-07-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 21 |
| 2025-07-24 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 35 |
| 2025-07-23 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 13 |
| 2025-07-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 6 |
| 2025-07-21 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 35 |
| 2025-07-18 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1 |
| 2025-07-16 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 19 |
| 2025-07-15 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 5 |
| 2025-07-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 50 |
| 2025-07-11 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 32 |
| 2025-07-10 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 5 |
| 2025-07-09 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 25 |
| 2025-07-08 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 72 |
| 2025-07-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 85 |
| 2025-07-04 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 87 |
| 2025-07-03 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 54 |
| 2025-07-02 | 4.630 | 4.630 | 4.590 | 4.590 | 4.590 | 5 |
| 2025-07-01 | 4.590 | 4.630 | 4.590 | 4.630 | 4.630 | 17 |
| 2025-06-30 | 4.060 | 4.200 | 4.060 | 4.200 | 4.200 | 3 |
| 2025-06-27 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 80 |
| 2025-06-25 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2025-06-23 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 286 |
| 2025-06-20 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 3 |
| 2025-06-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 17 |
| 2025-06-16 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 18 |
| 2025-06-13 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 2 |
| 2025-06-10 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 17 |
| 2025-06-09 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 30 |
| 2025-06-06 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 11 |
| 2025-06-05 | 5.070 | 5.070 | 5.030 | 5.030 | 5.030 | 37 |
| 2025-06-03 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 41 |
| 2025-06-02 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 1 |
| 2025-05-30 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 19 |
| 2025-05-29 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 32 |
| 2025-05-26 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 8 |
| 2025-05-23 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 3 |
| 2025-05-21 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 33 |
| 2025-05-20 | 5.280 | 5.280 | 5.100 | 5.100 | 5.100 | 63 |
| 2025-05-19 | 5.800 | 5.800 | 5.300 | 5.300 | 5.300 | 42 |
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.