Mangels Indl Sa (MGEL4)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -4.08333333333 | 12 | 12 | 11.4 | 6875 | 11.50061818 | PR |
| 4 | -1.99 | -14.7407407407 | 13.5 | 13.55 | 11.4 | 6306 | 12.28728634 | PR |
| 12 | -1.74 | -13.1320754717 | 13.25 | 13.97 | 11.4 | 3764 | 12.69015263 | PR |
| 26 | -1.75 | -13.197586727 | 13.26 | 20.37 | 11.4 | 3547 | 14.86621578 | PR |
| 52 | -5.01 | -30.3268765133 | 16.52 | 20.37 | 11.4 | 3425 | 14.68086429 | PR |
| 156 | -5.49 | -32.2941176471 | 17 | 20.37 | 11 | 2923 | 14.70951465 | PR |
| 260 | 3.37 | 41.4004914005 | 8.14 | 28 | 3.61 | 7596 | 11.35087657 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448540 | 11.51 | 0 | 0.00 | 11.51 | 11.51 | 11.51 | 0 |
| 1724362140 | 11.51 | 0.06 | 0.52 | 11.51 | 11.51 | 11.5 | 7000 |
| 1724275740 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1724189340 | 11.45 | -0.05 | -0.43 | 11.44 | 11.52 | 11.4 | 2600 |
| 1724102940 | 11.5 | -0.11 | -0.95 | 11.66 | 11.66 | 11.5 | 17200 |
| 1723843800 | 11.61 | -0.39 | -3.25 | 12 | 12 | 11.51 | 700 |
| 1723757340 | 12 | -0.2 | -1.64 | 12.05 | 12.05 | 12 | 7800 |
| 1723671000 | 12.2 | -0.3 | -2.40 | 12.1 | 12.29 | 12 | 4400 |
| 1723584600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1723498200 | 12.5 | -0.1 | -0.79 | 12.5 | 12.5 | 12.5 | 5000 |
| 1723239000 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 4600 |
| 1723152600 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 6700 |
| 1723066200 | 12.6 | 0.1 | 0.80 | 12.5 | 12.6 | 12.5 | 5100 |
| 1722979740 | 12.5 | 0.41 | 3.39 | 12.5 | 12.5 | 12.5 | 10400 |
| 1722893400 | 12.09 | -0.91 | -7.00 | 12.6 | 12.6 | 12 | 20200 |
| 1722634200 | 13 | -0.49 | -3.63 | 13.05 | 13.05 | 12.83 | 1300 |
| 1722547800 | 13.49 | 0.48 | 3.69 | 13.49 | 13.49 | 13.49 | 3800 |
| 1722461400 | 13.01 | -0.16 | -1.21 | 13.2 | 13.3 | 13 | 2700 |
| 1722374940 | 13.17 | 0 | 0.00 | 13.19 | 13.19 | 13.17 | 1800 |
| 1722288600 | 13.17 | -0.33 | -2.44 | 13.54 | 13.55 | 13.17 | 12100 |
| 1722029400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 100 |
| 1721943000 | 13.5 | 0.33 | 2.51 | 13.18 | 13.5 | 13.17 | 8400 |
| 1721856540 | 13.17 | 0 | 0.00 | 13.17 | 13.17 | 13.17 | 0 |
| 1721770140 | 13.17 | 0.02 | 0.15 | 13.13 | 13.18 | 13.11 | 1000 |
| 1721683800 | 13.15 | -0.35 | -2.59 | 13.16 | 13.17 | 13.15 | 700 |
| 1721424600 | 13.5 | 0.34 | 2.58 | 13.14 | 13.5 | 13.1 | 8100 |
| 1721338200 | 13.16 | -0.34 | -2.52 | 13.22 | 13.22 | 13.16 | 100 |
| 1721251800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 300 |
| 1721165340 | 13.5 | -0.18 | -1.32 | 13.5 | 13.5 | 13.5 | 3000 |
| 1721079000 | 13.68 | 0.43 | 3.25 | 13.25 | 13.68 | 13.25 | 3400 |
| 1720819800 | 13.25 | 0.05 | 0.38 | 13.25 | 13.25 | 13.25 | 300 |
| 1720733400 | 13.2 | 0.08 | 0.61 | 13.19 | 13.2 | 13.19 | 400 |
| 1720646940 | 13.12 | 0 | 0.00 | 13.12 | 13.12 | 13.12 | 0 |
| 1720560540 | 13.12 | -0.01 | -0.08 | 13.12 | 13.12 | 13.12 | 200 |
| 1720474200 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1720215000 | 13.13 | 0.63 | 5.04 | 12.52 | 13.13 | 12.5 | 2800 |
| 1720128540 | 12.5 | 0 | 0.00 | 12.51 | 12.51 | 12.5 | 300 |
| 1720042200 | 12.5 | -0.3 | -2.34 | 12.65 | 12.65 | 12.5 | 6000 |
| 1719955800 | 12.8 | -0.04 | -0.31 | 12.81 | 12.81 | 12.8 | 200 |
| 1719869400 | 12.84 | 0 | 0.00 | 12.84 | 12.84 | 12.84 | 100 |
| 1719610200 | 12.84 | -0.16 | -1.23 | 13.13 | 13.13 | 12.84 | 200 |
| 1719523800 | 13 | -0.49 | -3.63 | 13 | 13 | 13 | 500 |
| 1719437400 | 13.49 | -0.31 | -2.25 | 13.8 | 13.8 | 13.49 | 6300 |
| 1719351000 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1719264600 | 13.8 | -0.17 | -1.22 | 13.8 | 13.8 | 13.8 | 500 |
| 1719005400 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1718919000 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1718832600 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1718746200 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1718659800 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 100 |
| 1718400600 | 13.97 | 0.36 | 2.65 | 12.63 | 13.97 | 12.63 | 5500 |
| 1718314200 | 13.61 | 0.97 | 7.67 | 13.34 | 13.61 | 13.34 | 9400 |
| 1718227800 | 12.64 | -0.85 | -6.30 | 13.4 | 13.4 | 12.63 | 300 |
| 1718141400 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
| 1718055000 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
| 1717795800 | 13.49 | -0.09 | -0.66 | 13.49 | 13.49 | 13.49 | 200 |
| 1717709400 | 13.58 | 0.58 | 4.46 | 13.6 | 13.6 | 13.58 | 2700 |
| 1717623000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1717536600 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1717450200 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 13 | 2100 |
| 1717191000 | 13.25 | -0.35 | -2.57 | 13.25 | 13.25 | 13.25 | 200 |
| 1717018140 | 13.6 | -0.35 | -2.51 | 13.6 | 13.6 | 13.6 | 6200 |
| 1716931740 | 13.95 | 0.02 | 0.14 | 13.95 | 13.95 | 13.95 | 100 |
| 1716845400 | 13.93 | 0 | 0.00 | 13.93 | 13.93 | 13.93 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
