Fundo DE Investimento Imobiliario Mogno Hoteis (MGHT11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0577700751011 | 34.62 | 36.28 | 34.09 | 1680 | 34.48875982 | FU |
| 4 | 0.04 | 0.115740740741 | 34.56 | 37.59 | 33.65 | 1972 | 35.72634634 | FU |
| 12 | -9.9 | -22.2471910112 | 44.5 | 47.4 | 33.56 | 3110 | 38.68502043 | FU |
| 26 | -12.21 | -26.0841700491 | 46.81 | 49.97 | 33.56 | 2921 | 42.23919033 | FU |
| 52 | -27.41 | -44.2025479761 | 62.01 | 71 | 33.56 | 2478 | 47.90911221 | FU |
| 156 | -63.8 | -64.837398374 | 98.4 | 98.49 | 33.56 | 1569 | 55.86079158 | FU |
| 260 | -50.4 | -59.2941176471 | 85 | 107 | 33.56 | 1365 | 61.17670422 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719523800 | 34.6 | 0.36 | 1.05 | 35 | 35.19 | 34.11 | 1048 |
| 1719437400 | 34.24 | -0.38 | -1.10 | 34.5 | 34.5 | 34.09 | 1936 |
| 1719351000 | 34.62 | 0.1 | 0.29 | 34.69 | 36.28 | 34.5 | 2335 |
| 1719264600 | 34.52 | 0.02 | 0.06 | 34.69 | 34.84 | 34.2 | 1836 |
| 1719005400 | 34.5 | -0.1 | -0.29 | 34.6 | 35.2 | 34.26 | 1375 |
| 1718918940 | 34.6 | -0.01 | -0.03 | 34.62 | 34.99 | 34.16 | 920 |
| 1718832540 | 34.61 | 0.31 | 0.90 | 34.37 | 35.25 | 33.65 | 1591 |
| 1718746200 | 34.3 | -0.33 | -0.95 | 34.61 | 34.63 | 34.01 | 1083 |
| 1718659800 | 34.63 | -0.29 | -0.83 | 34.91 | 34.97 | 33.95 | 2117 |
| 1718400600 | 34.92 | 0.1 | 0.29 | 35.25 | 35.5 | 34.2 | 2249 |
| 1718314200 | 34.82 | -1.93 | -5.25 | 36.44 | 36.44 | 34.5 | 1583 |
| 1718227800 | 36.75 | 0.08 | 0.22 | 36.61 | 36.76 | 36.02 | 5696 |
| 1718141400 | 36.67 | -0.1 | -0.27 | 36.85 | 37 | 36.61 | 1393 |
| 1718055000 | 36.77 | -0.42 | -1.13 | 37.19 | 37.19 | 36.64 | 1156 |
| 1717795800 | 37.19 | 0.32 | 0.87 | 36.95 | 37.2 | 36.17 | 2840 |
| 1717709400 | 36.87 | -0.13 | -0.35 | 37.18 | 37.18 | 36.84 | 735 |
| 1717622940 | 37 | 0.1 | 0.27 | 36.99 | 37 | 36.75 | 1295 |
| 1717536600 | 36.9 | 0.17 | 0.46 | 36.74 | 37.49 | 36.74 | 2648 |
| 1717450200 | 36.73 | 1.63 | 4.64 | 35.11 | 37.59 | 35.11 | 2525 |
| 1717191000 | 35.1 | 0.61 | 1.77 | 34.56 | 35.4 | 34.56 | 2159 |
| 1717018140 | 34.49 | 0.48 | 1.41 | 34.08 | 34.49 | 34.01 | 1690 |
| 1716931740 | 34.01 | -0.48 | -1.39 | 34.39 | 34.49 | 34 | 3862 |
| 1716845340 | 34.49 | -0.19 | -0.55 | 34.75 | 35.64 | 34.48 | 4336 |
| 1716586200 | 34.68 | -0.14 | -0.40 | 34.82 | 37.01 | 34.03 | 14850 |
| 1716499800 | 34.82 | -1.68 | -4.60 | 36.44 | 36.78 | 33.56 | 10075 |
| 1716413340 | 36.5 | -0.9 | -2.41 | 37.49 | 37.99 | 36.5 | 10176 |
| 1716327000 | 37.4 | 0.48 | 1.30 | 37.1 | 37.81 | 37 | 5067 |
| 1716240600 | 36.92 | -1.08 | -2.84 | 38.15 | 41.33 | 36.91 | 17649 |
| 1715981400 | 38 | 0 | 0.00 | 37.85 | 38.12 | 37.5 | 1756 |
| 1715895000 | 38 | -1 | -2.56 | 39.58 | 39.58 | 38 | 5329 |
| 1715808600 | 39 | 0.39 | 1.01 | 38.18 | 39.94 | 38.18 | 3378 |
| 1715722200 | 38.61 | -5.69 | -12.84 | 40.22 | 42.5 | 38 | 11407 |
| 1715635800 | 44.3 | -0.77 | -1.71 | 45.07 | 45.46 | 44.3 | 3184 |
| 1715376600 | 45.07 | 0.03 | 0.07 | 44.85 | 45.11 | 44.4 | 1475 |
| 1715290140 | 45.04 | -0.39 | -0.86 | 45.38 | 45.59 | 44.81 | 1514 |
| 1715203800 | 45.43 | -0.54 | -1.17 | 45.06 | 45.92 | 44.69 | 1572 |
| 1715117400 | 45.97 | 0.62 | 1.37 | 45.5 | 46.39 | 44.98 | 2005 |
| 1715031000 | 45.35 | -0.17 | -0.37 | 45.98 | 46.01 | 44.95 | 2166 |
| 1714771800 | 45.52 | 0.52 | 1.16 | 45.09 | 46 | 44.61 | 2745 |
| 1714685400 | 45 | 0.1 | 0.22 | 44.99 | 45 | 44.43 | 2377 |
| 1714512600 | 44.9 | 0.75 | 1.70 | 44.24 | 44.9 | 44.06 | 1969 |
| 1714426200 | 44.15 | 0.15 | 0.34 | 44 | 44.57 | 43.99 | 2020 |
| 1714167000 | 44 | 0 | 0.00 | 44.09 | 44.48 | 44 | 1617 |
| 1714080540 | 44 | 0.1 | 0.23 | 44.08 | 47.15 | 43.91 | 2446 |
| 1713994200 | 43.9 | -0.05 | -0.11 | 43.95 | 44.01 | 43.77 | 1560 |
| 1713907800 | 43.95 | -0.03 | -0.07 | 43.98 | 44.11 | 43.92 | 1085 |
| 1713821340 | 43.98 | -0.02 | -0.05 | 44 | 44 | 43.93 | 943 |
| 1713562200 | 44 | -0.19 | -0.43 | 44.2 | 44.2 | 43.97 | 1661 |
| 1713475800 | 44.19 | 0.29 | 0.66 | 44 | 44.71 | 43.94 | 904 |
| 1713389400 | 43.9 | -0.85 | -1.90 | 44.75 | 44.75 | 43.9 | 4130 |
| 1713302940 | 44.75 | -0.16 | -0.36 | 44.91 | 44.91 | 44.5 | 722 |
| 1713216600 | 44.91 | -0.03 | -0.07 | 44.95 | 47.4 | 44.72 | 1501 |
| 1712957400 | 44.94 | 0.38 | 0.85 | 44.56 | 45.01 | 44.33 | 3620 |
| 1712870940 | 44.56 | -0.28 | -0.62 | 44.73 | 44.73 | 44.25 | 1655 |
| 1712784540 | 44.84 | 0.09 | 0.20 | 44.75 | 44.84 | 44.66 | 1928 |
| 1712698140 | 44.75 | 0.19 | 0.43 | 44.74 | 44.79 | 44.56 | 961 |
| 1712611740 | 44.56 | 0.31 | 0.70 | 44.44 | 44.78 | 44.3 | 1888 |
| 1712352600 | 44.25 | -0.44 | -0.98 | 44.69 | 44.77 | 44.01 | 3066 |
| 1712266140 | 44.69 | 0.19 | 0.43 | 44.5 | 44.73 | 44.22 | 2636 |
| 1712179740 | 44.5 | 0.05 | 0.11 | 44.45 | 44.9 | 43.96 | 3184 |
| 1712093400 | 44.45 | -0.08 | -0.18 | 44.6 | 44.9 | 44.02 | 1112 |
| 1712006940 | 44.53 | 0.58 | 1.32 | 44 | 45 | 43.99 | 3083 |
| 1711661400 | 43.95 | 0.08 | 0.18 | 43.98 | 43.98 | 43.87 | 1806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
