FII Mogno Hoteis

MGHT11
🏛️ brazil →
17.02
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 44.05 44.05 42.89 43.17 0.0M
2023-12-27 43.65 43.73 43.18 43.19 0.0M
2023-12-26 43.25 44.03 42.94 43.31 0.0M
2023-12-22 43.26 43.27 43.05 43.25 0.0M
2023-12-21 43.18 43.40 42.94 43.09 0.0M
2023-12-20 44.54 44.54 41.97 42.92 0.0M
2023-12-19 42.33 45.23 42.01 44.55 0.0M
2023-12-18 42.13 42.34 41.50 42.33 0.0M
2023-12-15 42.44 42.71 41.58 42.13 0.0M
2023-12-14 42.70 42.70 41.65 42.43 0.0M
2023-12-13 42.93 43.38 41.03 42.70 0.0M
2023-12-12 42.56 42.56 41.99 42.46 0.0M
2023-12-11 42.84 43.05 42.30 42.58 0.0M
2023-12-08 42.55 44.26 42.44 42.57 0.0M
2023-12-07 42.24 43.33 42.24 42.55 0.0M
2023-12-06 42.72 43.70 41.98 42.86 0.0M
2023-12-05 44.18 44.18 42.06 42.85 0.0M
2023-12-04 44.35 44.35 43.15 43.33 0.0M
2023-12-01 44.39 44.39 42.88 43.98 0.0M
2023-11-30 43.34 44.40 42.37 44.40 0.0M
2023-11-29 44.73 44.97 43.31 43.33 0.0M
2023-11-28 45.41 45.46 44.35 44.72 0.0M
2023-11-27 44.26 45.72 44.26 45.31 0.0M
2023-11-24 44.51 44.78 43.41 44.72 0.0M
2023-11-23 44.75 45.18 43.33 44.30 0.0M
2023-11-22 43.41 45.18 43.33 43.89 0.0M
2023-11-21 42.49 43.41 42.23 43.39 0.0M
2023-11-20 42.53 42.53 42.15 42.42 0.0M
2023-11-17 42.57 43.33 41.96 42.15 0.0M
2023-11-16 41.03 43.24 40.99 41.74 0.0M
2023-11-14 41.85 41.95 40.94 41.03 0.0M
2023-11-13 40.42 40.70 40.22 40.70 0.0M
2023-11-10 40.43 40.43 40.39 40.42 0.0M
2023-11-09 40.43 40.43 40.20 40.36 0.0M
2023-11-08 40.00 40.43 39.95 40.43 0.0M
2023-11-07 40.26 40.42 39.64 40.00 0.0M
2023-11-06 40.51 40.51 39.29 40.06 0.0M
2023-11-03 40.16 40.80 40.16 40.34 0.0M
2023-11-01 41.67 41.67 40.09 40.09 0.0M
2023-10-31 41.77 42.52 41.00 41.67 0.0M
2023-10-30 41.55 42.61 41.45 41.85 0.0M
2023-10-27 42.73 43.09 41.06 41.55 0.0M
2023-10-26 42.14 43.29 41.01 42.73 0.0M
2023-10-25 43.71 43.71 41.00 42.13 0.0M
2023-10-24 39.30 41.89 39.30 41.82 0.0M
2023-10-23 44.17 44.43 38.88 39.18 0.0M
2023-10-20 45.96 46.11 43.73 43.74 0.0M
2023-10-19 47.38 47.38 45.48 45.82 0.0M
2023-10-18 46.39 47.84 46.27 47.38 0.0M
2023-10-17 46.76 46.76 46.21 46.37 0.0M
2023-10-16 46.42 48.09 46.28 46.74 0.0M
2023-10-13 50.20 50.20 45.46 46.42 0.0M
2023-10-11 51.87 51.91 47.85 50.11 0.0M
2023-10-10 52.19 52.19 51.55 52.05 0.0M
2023-10-09 52.19 52.19 51.96 52.06 0.0M
2023-10-06 52.37 52.37 50.78 52.18 0.0M
2023-10-05 52.50 52.50 52.28 52.31 0.0M
2023-10-04 52.37 52.51 52.37 52.50 0.0M
2023-10-03 53.00 53.00 52.27 52.37 0.0M
2023-10-02 53.09 53.09 52.95 52.99 0.0M
2023-09-29 53.15 53.37 52.92 53.09 0.0M
2023-09-28 53.27 53.27 51.91 53.20 0.0M
2023-09-27 53.26 53.72 52.55 52.65 0.0M
2023-09-26 53.38 54.17 53.26 53.26 0.0M
2023-09-25 55.07 55.07 53.28 53.28 0.0M
2023-09-22 55.38 55.38 54.44 55.07 0.0M
2023-09-21 55.97 55.98 52.47 54.70 0.0M
2023-09-20 55.98 56.86 55.79 55.95 0.0M
2023-09-19 56.84 56.92 55.98 55.98 0.0M
2023-09-18 56.57 57.15 55.54 56.65 0.0M
2023-09-15 57.10 57.10 55.82 56.57 0.0M
2023-09-14 56.88 57.84 55.80 55.80 0.0M
2023-09-13 57.74 58.12 57.67 57.86 0.0M
2023-09-12 57.96 58.12 57.28 57.72 0.0M
2023-09-11 57.95 58.12 57.15 57.72 0.0M
2023-09-09 64.78 64.78 64.78 64.78 0.0M
2023-09-08 57.78 58.14 57.76 57.95 0.0M
2023-09-06 57.90 58.14 57.52 57.96 0.0M
2023-09-05 58.05 58.12 57.83 57.91 0.0M
2023-09-04 58.14 58.14 57.52 58.03 0.0M
2023-09-02 65.00 65.00 65.00 65.00 0.0M
2023-09-01 58.14 58.14 57.92 58.14 0.0M
2023-08-31 57.78 58.13 57.78 58.09 0.0M
2023-08-30 58.12 58.14 57.34 57.78 0.0M
2023-08-29 57.78 58.49 57.69 58.14 0.0M
2023-08-28 57.50 58.77 57.50 57.78 0.0M
2023-08-25 58.31 58.37 58.10 58.33 0.0M
2023-08-24 58.37 58.37 57.47 58.10 0.0M
2023-08-23 58.28 59.03 57.56 58.38 0.0M
2023-08-22 58.53 58.53 57.95 58.32 0.0M
2023-08-21 58.67 58.67 57.69 58.53 0.0M
2023-08-18 58.59 59.02 58.12 58.55 0.0M
2023-08-17 58.20 59.30 58.05 58.32 0.0M
2023-08-16 59.04 59.54 58.19 58.19 0.0M
2023-08-15 58.36 59.02 58.26 58.81 0.0M
2023-08-14 58.67 59.01 57.40 58.24 0.0M
2023-08-11 61.25 61.25 57.34 57.34 0.0M
2023-08-10 62.34 62.61 61.19 62.23 0.0M
2023-08-09 61.64 62.65 61.64 62.34 0.0M
2023-08-08 62.08 62.97 61.40 61.46 0.0M
2023-08-07 61.99 62.08 61.64 62.08 0.0M
2023-08-04 61.28 61.95 59.42 61.90 0.0M
2023-08-03 61.19 61.28 60.46 61.28 0.0M
2023-08-02 61.09 61.19 60.07 61.17 0.0M
2023-08-01 60.78 61.09 60.14 60.93 0.0M
2023-07-31 60.54 61.14 60.22 60.75 0.0M
2023-07-28 60.70 60.75 59.92 60.31 0.0M
2023-07-27 59.94 60.47 59.92 60.35 0.0M
2023-07-26 59.73 60.72 59.51 59.94 0.0M
2023-07-25 59.42 59.73 59.08 59.65 0.0M
2023-07-24 60.11 60.11 58.97 59.08 0.0M
2023-07-21 61.06 61.06 59.44 59.46 0.0M
2023-07-20 59.44 61.10 59.44 60.85 0.0M
2023-07-19 59.48 59.85 59.21 59.44 0.0M
2023-07-18 59.15 59.60 58.97 59.18 0.0M
2023-07-17 58.80 59.59 57.96 59.15 0.0M
2023-07-14 59.05 59.05 58.53 58.76 0.0M
2023-07-13 59.12 59.19 57.89 59.05 0.0M
2023-07-12 58.26 59.21 58.23 59.21 0.0M
2023-07-11 57.84 58.28 57.41 58.27 0.0M
2023-07-10 57.30 58.27 56.86 57.84 0.0M
2023-07-07 56.70 57.31 56.70 57.30 0.0M
2023-07-06 56.96 56.96 56.28 56.74 0.0M
2023-07-05 56.95 56.96 56.12 56.96 0.0M
2023-07-04 55.21 56.79 55.21 56.13 0.0M
2023-07-03 55.01 55.82 54.30 55.12 0.0M
2023-06-30 54.32 54.33 54.25 54.33 0.0M
2023-06-29 54.32 54.33 54.25 54.33 0.0M
2023-06-28 54.33 54.33 53.99 54.33 0.0M
2023-06-27 54.34 54.35 54.32 54.33 0.0M
2023-06-26 54.33 54.33 54.26 54.33 0.0M
2023-06-23 53.64 54.41 53.64 54.32 0.0M
2023-06-22 54.33 54.68 53.59 54.49 0.0M
2023-06-21 54.33 54.33 54.11 54.33 0.0M
2023-06-20 54.32 54.33 53.46 54.33 0.0M
2023-06-19 54.33 54.33 54.25 54.32 0.0M
2023-06-16 54.32 54.33 53.89 54.33 0.0M
2023-06-15 52.60 54.33 52.58 53.77 0.0M
2023-06-14 53.11 53.11 52.38 52.67 0.0M
2023-06-13 52.40 53.62 52.27 53.19 0.0M
2023-06-12 52.49 53.63 51.90 52.38 0.0M
2023-06-09 51.39 51.86 51.20 51.86 0.0M
2023-06-07 50.93 51.28 50.44 51.20 0.0M
2023-06-06 50.17 50.92 50.05 50.92 0.0M
2023-06-05 50.17 50.17 50.06 50.17 0.0M
2023-06-02 50.08 50.17 50.02 50.17 0.0M
2023-06-01 50.17 50.17 50.02 50.12 0.0M
2023-05-31 50.90 51.12 49.99 50.09 0.0M
2023-05-30 50.97 50.97 50.18 50.91 0.0M
2023-05-29 50.17 50.99 49.85 50.21 0.0M
2023-05-26 50.09 50.94 49.79 49.83 0.0M
2023-05-25 50.68 50.71 49.66 49.92 0.0M
2023-05-24 50.94 51.06 50.43 50.43 0.0M
2023-05-23 51.03 53.63 50.21 50.49 0.0M
2023-05-22 51.26 51.56 51.03 51.03 0.0M
2023-05-19 51.59 51.60 51.05 51.23 0.0M
2023-05-18 50.88 51.46 50.43 50.99 0.0M
2023-05-17 50.99 51.46 50.88 50.88 0.0M
2023-05-16 50.96 51.22 50.56 50.64 0.0M
2023-05-15 50.69 51.63 50.62 50.96 0.0M
2023-05-12 51.03 51.64 50.43 50.69 0.0M
2023-05-11 50.31 51.07 50.17 50.39 0.0M
2023-05-10 50.25 50.31 50.17 50.30 0.0M
2023-05-09 50.33 50.33 49.80 50.24 0.0M
2023-05-08 50.77 50.77 49.84 49.87 0.0M
2023-05-06 59.29 59.29 59.29 59.29 0.0M
2023-05-05 50.34 50.77 50.19 50.59 0.0M
2023-05-04 50.33 50.72 50.26 50.26 0.0M
2023-05-03 51.08 51.08 50.30 50.32 0.0M
2023-05-02 51.11 51.11 50.19 50.32 0.0M
2023-04-28 50.34 50.51 50.33 50.34 0.0M
2023-04-27 50.79 51.11 50.17 50.33 0.0M
2023-04-26 50.83 51.09 50.28 50.58 0.0M
2023-04-25 50.47 51.11 50.33 50.66 0.0M
2023-04-24 50.07 50.47 49.91 50.47 0.0M
2023-04-20 50.33 50.46 49.93 50.16 0.0M
2023-04-19 50.90 50.90 50.10 50.33 0.0M
2023-04-18 50.19 51.15 49.91 49.91 0.0M
2023-04-17 50.13 51.19 49.92 50.16 0.0M
2023-04-14 50.51 50.75 49.63 50.13 0.0M
2023-04-13 49.61 50.30 49.61 49.83 0.0M
2023-04-12 50.35 50.35 49.58 49.58 0.0M
2023-04-11 49.95 50.50 49.58 50.35 0.0M
2023-04-10 49.59 50.08 49.59 49.63 0.0M
2023-04-06 50.49 50.50 49.59 49.59 0.0M
2023-04-05 51.26 51.26 49.67 50.22 0.0M
2023-04-04 50.50 51.27 49.75 50.45 0.0M
2023-04-03 52.02 52.94 50.49 50.50 0.0M
2023-03-31 51.20 52.02 50.42 52.01 0.0M
2023-03-30 50.50 51.91 49.25 50.29 0.0M
2023-03-29 50.68 50.86 48.91 50.50 0.0M
2023-03-28 50.50 51.29 50.50 50.67 0.0M
2023-03-27 51.44 51.44 49.66 50.51 0.0M
2023-03-24 51.39 52.18 50.50 50.61 0.0M
2023-03-23 52.03 52.16 51.39 51.39 0.0M
2023-03-22 53.02 53.02 51.39 51.39 0.0M
2023-03-21 51.99 52.18 51.37 52.03 0.0M
2023-03-20 52.27 52.27 51.34 51.98 0.0M
2023-03-17 53.02 53.02 51.69 52.18 0.0M
2023-03-16 53.20 53.20 51.76 52.19 0.0M
2023-03-15 52.64 53.49 52.61 53.19 0.0M
2023-03-14 51.44 53.49 51.44 52.64 0.0M
2023-03-13 50.75 57.24 50.44 51.43 0.0M
2023-03-10 50.66 50.67 50.07 50.33 0.0M
2023-03-09 50.53 50.67 50.50 50.67 0.0M
2023-03-08 50.41 50.54 49.87 50.54 0.0M
2023-03-07 49.67 50.33 49.67 49.86 0.0M
2023-03-06 49.60 50.42 49.42 49.59 0.0M
2023-03-03 49.59 50.45 49.45 49.62 0.0M
2023-03-02 49.63 49.63 49.49 49.59 0.0M
2023-03-01 50.34 50.34 49.55 49.62 0.0M
2023-02-28 50.47 50.47 49.43 49.54 0.0M
2023-02-27 49.84 50.46 49.00 49.49 0.0M
2023-02-24 49.99 49.99 49.43 49.59 0.0M
2023-02-23 49.62 49.98 49.42 49.98 0.0M
2023-02-22 49.84 49.96 49.08 49.44 0.0M
2023-02-17 48.59 49.63 48.52 49.08 0.0M
2023-02-16 49.69 49.69 48.17 48.52 0.0M
2023-02-15 48.80 49.75 48.17 48.50 0.0M
2023-02-14 48.80 49.84 48.80 48.80 0.0M
2023-02-13 49.19 49.91 48.80 48.80 0.0M
2023-02-10 49.56 50.15 48.35 49.17 0.0M
2023-02-09 50.55 50.55 48.90 49.56 0.0M
2023-02-08 51.19 51.19 46.14 49.95 0.0M
2023-02-07 51.10 51.10 48.83 49.90 0.0M
2023-02-06 50.04 51.80 46.71 48.83 0.0M
2023-02-03 50.50 51.23 49.59 50.04 0.0M
2023-02-02 50.51 50.51 49.01 49.57 0.0M
2023-02-01 49.04 50.60 48.74 48.76 0.0M
2023-01-31 48.24 49.06 48.11 48.65 0.0M
2023-01-30 47.53 48.35 47.45 48.24 0.0M
2023-01-27 47.76 47.92 46.56 47.52 0.0M
2023-01-26 47.28 48.01 46.88 47.57 0.0M
2023-01-25 46.72 47.28 46.38 47.28 0.0M
2023-01-24 46.55 47.32 46.38 46.56 0.0M
2023-01-23 47.93 48.31 46.33 46.55 0.0M
2023-01-20 47.85 47.94 46.77 47.37 0.0M
2023-01-19 48.12 48.31 47.56 47.70 0.0M
2023-01-18 47.61 48.99 46.88 47.55 0.0M
2023-01-17 47.93 47.94 46.69 47.61 0.0M
2023-01-16 46.68 48.16 46.68 46.90 0.0M
2023-01-13 48.31 48.32 46.46 46.64 0.0M
2023-01-12 46.29 48.73 45.16 46.27 0.0M
2023-01-11 47.25 47.43 46.30 46.34 0.0M
2023-01-10 46.22 47.28 46.22 46.55 0.0M
2023-01-09 46.41 47.25 46.18 46.21 0.0M
2023-01-06 45.38 46.59 45.38 46.18 0.0M
2023-01-05 45.57 46.10 44.80 45.37 0.0M
2023-01-04 45.29 45.93 44.36 45.19 0.0M
2023-01-03 45.90 45.90 44.42 45.29 0.0M
2023-01-02 42.96 46.17 42.96 44.13 0.0M