MGEL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 1 |
| 2025-05-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2025-05-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2025-05-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-05-05 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 7 |
| 2025-05-02 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 80 |
| 2025-04-30 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 3 |
| 2025-04-28 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 2 |
| 2025-04-25 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 13 |
| 2025-04-24 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 2 |
| 2025-04-22 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 50 |
| 2025-04-14 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 13 |
| 2025-04-08 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 85 |
| 2025-04-04 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 20 |
| 2025-04-03 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 25 |
| 2025-04-02 | 6.150 | 6.150 | 6.130 | 6.130 | 6.130 | 31 |
| 2025-03-31 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 4 |
| 2025-03-28 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 21 |
| 2025-03-27 | 6.070 | 6.070 | 6.060 | 6.060 | 6.060 | 14 |
| 2025-03-26 | 6.570 | 6.640 | 6.340 | 6.340 | 6.340 | 63 |
| 2025-03-21 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 30 |
| 2025-03-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 5 |
| 2025-03-18 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 20 |
| 2025-03-17 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 20 |
| 2025-03-14 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 5 |
| 2025-03-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2025-03-12 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 2 |
| 2025-03-11 | 6.890 | 6.890 | 6.540 | 6.540 | 6.540 | 20 |
| 2025-03-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1 |
| 2025-02-28 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 2 |
| 2025-02-27 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 1 |
| 2025-02-25 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1 |
| 2025-02-24 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1 |
| 2025-02-18 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 18 |
| 2025-02-13 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 2 |
| 2025-02-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 83 |
| 2025-01-31 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 120 |
| 2025-01-30 | 7.150 | 7.980 | 7.150 | 7.980 | 7.980 | 52 |
| 2025-01-28 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 60 |
| 2025-01-27 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 4 |
| 2025-01-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 131 |
| 2025-01-23 | 7.760 | 7.900 | 7.760 | 7.900 | 7.900 | 12 |
| 2025-01-21 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 1 |
| 2025-01-20 | 7.770 | 7.770 | 6.800 | 7.400 | 7.400 | 60 |
| 2025-01-17 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 7 |
| 2025-01-16 | 6.770 | 6.770 | 6.570 | 6.570 | 6.570 | 79 |
| 2025-01-15 | 6.700 | 6.700 | 6.550 | 6.700 | 6.700 | 56 |
| 2025-01-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 42 |
| 2025-01-10 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 2 |
| 2025-01-09 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 2 |
| 2025-01-08 | 7.320 | 7.320 | 6.430 | 6.430 | 6.430 | 8 |
| 2025-01-06 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 146 |
| 2025-01-03 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 7 |
| 2025-01-02 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 1 |
| 2024-12-27 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 6 |
| 2024-12-26 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 10 |
| 2024-12-20 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 2 |
| 2024-12-19 | 6.450 | 6.970 | 6.450 | 6.970 | 6.970 | 31 |
| 2024-12-18 | 6.290 | 6.290 | 5.600 | 5.600 | 5.600 | 69 |
| 2024-12-17 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 3 |
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.