MGEL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 18 |
| 2026-10-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 16 |
| 2026-10-02 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 5 |
| 2026-10-01 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2026-09-28 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2026-09-25 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 20 |
| 2026-09-24 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2026-09-23 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 90 |
| 2026-09-22 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 1 |
| 2026-09-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 53 |
| 2026-09-17 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 26 |
| 2026-09-16 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 1 |
| 2026-09-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 123 |
| 2026-09-14 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 7 |
| 2026-09-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10 |
| 2026-09-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 16 |
| 2026-09-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
| 2026-09-08 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 5 |
| 2026-09-07 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 0 |
| 2026-09-04 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 22 |
| 2026-09-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 43 |
| 2026-09-02 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 86 |
| 2026-09-01 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2026-08-31 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 15 |
| 2026-08-27 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 27 |
| 2026-08-26 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2026-08-21 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 12 |
| 2026-08-19 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 1 |
| 2026-08-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-08-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2026-08-14 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 100 |
| 2026-08-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2026-08-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2026-08-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 4 |
| 2026-08-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 32 |
| 2026-08-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 24 |
| 2026-07-31 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2026-07-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 5 |
| 2026-07-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2026-07-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 31 |
| 2026-07-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 20 |
| 2026-07-14 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 56 |
| 2026-07-10 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 39 |
| 2026-07-09 | 4.320 | 5.700 | 4.070 | 5.700 | 5.700 | 107 |
| 2026-06-30 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 1 |
| 2026-06-25 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 16 |
| 2026-06-15 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 1 |
| 2026-06-12 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 5 |
| 2026-06-09 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 90 |
| 2026-06-08 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 26 |
| 2026-06-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 19 |
| 2026-05-29 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 82 |
| 2026-05-27 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 83 |
| 2026-05-25 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 3 |
| 2026-05-21 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 63 |
| 2026-05-18 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 5 |
| 2026-05-15 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 2 |
| 2026-05-14 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 2 |
| 2026-05-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 18 |
| 2026-05-07 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 25 |
Page 1 of 2 · 68 trading daysOlder →
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.