MGLU3 MAGAZ LUIZA ON
- R$ 8,29
0,21
+2,599%
- R$ 8,35
Máxima
- R$ 8,08
Mínima
- 16.268.900,00
Volume
- 30/04/26, 16:49:59
Último Negócio
- R$ 8,29
Abertura
- R$ 133,57
Volume Financeiro
- R$ 8,35
Tendência
- Baixa
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 55,00%
Desvio Padrão (1a)
- 56,29%
IV (1a)
- 52,17%
EWMA (1a)
- 2,06
Beta (ß)
Destaques
Séries
- 30/04/2026 - 0 dias08/05/2026 - 5 dias15/05/2026 - 10 dias22/05/2026 - 15 dias29/05/2026 - 20 dias19/06/2026 - 34 dias17/07/2026 - 54 dias21/08/2026 - 79 dias18/09/2026 - 98 dias16/10/2026 - 117 dias19/11/2026 - 140 dias18/12/2026 - 161 dias15/01/2027 - 177 dias19/02/2027 - 202 dias19/03/2027 - 222 dias16/04/2027 - 241 dias21/05/2027 - 265 dias18/06/2027 - 284 dias16/07/2027 - 304 dias20/08/2027 - 329 dias17/09/2027 - 348 dias15/10/2027 - 367 dias19/11/2027 - 390 dias17/12/2027 - 410 dias17/03/2028 - 473 dias20/04/2028 - 496 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MGLUF362 | 0 | R$ 4,81 | 1 | 0 | 0 | 0 | 0 | 3,54 | 0 | 0 | 0 | 0 | -0.01 | 0,02 | R$ 0,02 | MGLUR362 | ||
| MGLUF462 | R$ 3,75 | R$ 3,83 | 1 | 5,634 | 1,90 | 0 | 3,80 | 4,54 | 0,04 | 0 | 0,02 | 0 | 0 | 0 | 0 | MGLUR462 | ||
| MGLUF600 | R$ 2,86 | R$ 3,04 | 1 | 1,418 | 1,35 | 2,70 | 0 | 5,34 | 0 | 0 | 0 | 0 | -0.03 | 0,03 | R$ 0,03 | MGLUR600 | ||
| MGLUF592 | R$ 2,66 | R$ 2,66 | 0.92 | 0 | 0 | 0 | 0 | 5,84 | 0,05 | 0 | 0,03 | 0 | -0.05 | 0,05 | R$ 0,05 | MGLUR592 | ||
| MGLUF602 | 0 | R$ 2,45 | 1 | 0 | 0 | 0 | 0 | 5,94 | 0 | 0 | 0 | 0 | -0.05 | 0,05 | R$ 0,05 | MGLUR602 | ||
| MGLUF612 | R$ 2,14 | R$ 2,36 | 1 | -17,375 | 0 | 0 | 0 | 6,04 | 0,07 | 0 | 0,04 | 0 | -0.07 | 0,07 | R$ 0,07 | MGLUR612 | ||
| MGLUF622 | R$ 2,47 | R$ 2,47 | 0.87 | 0 | 0 | 0 | 0 | 6,14 | 0 | 0 | 0 | 0 | -0.07 | 0,07 | R$ 0,07 | MGLUR622 | ||
| MGLUF632 | R$ 2,33 | R$ 2,33 | 0.88 | 0 | 0 | 0 | 0 | 6,24 | 0,08 | 0,06 | 0,07 | -11,111 | -0.08 | 0,08 | R$ 0,08 | MGLUR632 | ||
| MGLUF642 | R$ 2,31 | R$ 2,31 | 0.85 | 0 | 0 | 0 | 0 | 6,34 | 0 | 0 | 0 | 0 | -0.1 | 0,10 | R$ 0,10 | MGLUR642 | ||
| MGLUF652 | R$ 2,43 | R$ 2,43 | 0.8 | 0 | 0 | 0 | 0 | 6,44 | 0,10 | 0 | 0,05 | -8,333 | -0.11 | 0,11 | R$ 0,11 | MGLUR652 | ||
| MGLUF662 | R$ 1,72 | R$ 1,86 | 1 | -21,461 | 0 | 0 | 0 | 6,54 | 0,12 | 0 | 0,06 | -21,429 | -0.11 | 0,11 | R$ 0,11 | MGLUR662 | ||
| MGLUF672 | R$ 2,01 | R$ 2,01 | 0.83 | 0 | 0 | 0 | 0 | 6,64 | 0 | 0 | 0 | 7,143 | -0.13 | 0,15 | R$ 0,15 | MGLUR672 | ||
| MGLUF682 | R$ 1,59 | R$ 1,67 | 1 | -3,049 | 0,85 | 0 | 1,70 | 6,74 | 0 | 0 | 0 | -17,647 | -0.13 | 0,14 | R$ 0,14 | MGLUR682 | ||
| MGLUF692 | R$ 1,91 | R$ 1,91 | 0.8 | 0 | 0 | 0 | 0 | 6,84 | 0 | 0 | 0 | -11,111 | -0.15 | 0,16 | R$ 0,16 | MGLUR692 | ||
| MGLUF702 | R$ 1,76 | R$ 1,76 | 0.8 | 0 | 0 | 0 | 0 | 6,94 | 0,19 | 0 | 0,10 | -13,043 | -0.17 | 0,20 | R$ 0,20 | MGLUR702 | ||
| MGLUF712 | R$ 1,34 | R$ 1,37 | 1 | 0 | 0 | 0 | 0 | 7,04 | 0,21 | 0,19 | 0,20 | -16,667 | -0.18 | 0,20 | R$ 0,20 | MGLUR712 | ||
| MGLUF722 | R$ 1,62 | R$ 1,62 | 0.77 | 0 | 0 | 0 | 0 | 7,14 | 0 | 0,22 | 0,11 | -11,111 | -0.2 | 0,24 | R$ 0,24 | MGLUR722 | ||
| MGLUF732 | R$ 1,26 | R$ 1,26 | 0.87 | 5,00 | 0 | 0 | 0 | 7,24 | 0,27 | 0,24 | 0,26 | -16,667 | -0.21 | 0,25 | R$ 0,25 | MGLUR732 | ||
| MGLUF742 | R$ 1,14 | R$ 1,14 | 0.88 | 0 | 0 | 0 | 0 | 7,34 | 0 | 0,27 | 0,14 | -11,765 | -0.24 | 0,30 | R$ 0,30 | MGLUR742 | ||
| MGLUF752 | R$ 1,44 | R$ 1,44 | 0.72 | 0 | 0 | 0 | 0 | 7,44 | 0 | 0,30 | 0,15 | 2,857 | -0.26 | 0,36 | R$ 0,36 | MGLUR752 | ||
| MGLUF762 | R$ 1,33 | R$ 1,33 | 0.71 | 0 | 0 | 0 | 0 | 7,54 | 0,36 | 0 | 0,18 | -16,667 | -0.27 | 0,35 | R$ 0,35 | MGLUR762 | ||
| MGLUF772 | R$ 0,96 | R$ 0,96 | 0.77 | 0 | 0 | 0 | 0 | 7,64 | 0,40 | 0,37 | 0,39 | -15,556 | -0.29 | 0,38 | R$ 0,38 | MGLUR772 | ||
| MGLUF782 | R$ 1,27 | R$ 1,27 | 0.67 | 0 | 0 | 0 | 0 | 7,74 | 0,44 | 0,41 | 0,43 | -16,00 | -0.31 | 0,42 | R$ 0,42 | MGLUR782 | ||
| MGLUF792 | R$ 0,93 | R$ 0,93 | 0.69 | 0 | 0 | 0 | 0 | 7,84 | 0 | 0,45 | 0,23 | -18,182 | -0.33 | 0,45 | R$ 0,45 | MGLUR792 | ||
| MGLUF802 | R$ 0,85 | R$ 0,85 | 0.67 | -2,299 | 0,45 | 0 | 0,89 | 7,94 | 0,53 | 0,50 | 0,52 | -15,00 | -0.35 | 0,51 | R$ 0,51 | MGLUR802 | ||
| MGLUF822 | R$ 0,78 | R$ 0,78 | 0.61 | 11,429 | 0,38 | 0,75 | 0 | 8,14 | 0,62 | 0,59 | 0,61 | -11,429 | -0.39 | 0,62 | R$ 0,62 | MGLUR822 | ||
| MGLUF842 | R$ 0,69 | R$ 0,69 | 0.56 | 7,812 | 0,33 | 0,66 | 0 | 8,34 | 0,73 | 0,70 | 0,72 | -13,415 | -0.43 | 0,71 | R$ 0,71 | MGLUR842 | ||
| MGLUF899 | R$ 0,62 | R$ 0,62 | 0.53 | 10,714 | 0,62 | 0,60 | 0,64 | 8,48 | 0,82 | 0,77 | 0,80 | -10,112 | -0.46 | 0,80 | R$ 0,80 | MGLUR899 | ||
| MGLUF862 | R$ 0,57 | R$ 0,57 | 0.51 | 3,636 | 0,31 | 0 | 0,61 | 8,54 | 0 | 0 | 0 | -13,83 | -0.48 | 0,81 | R$ 0,81 | MGLUR862 | ||
| MGLUF882 | R$ 0,54 | R$ 0,54 | 0.47 | 12,50 | 0,26 | 0,51 | 0 | 8,74 | 0 | 0,93 | 0,47 | -12,15 | -0.51 | 0,94 | R$ 0,94 | MGLUR882 | ||
| MGLUF902 | R$ 0,47 | R$ 0,47 | 0.43 | 11,905 | 0,24 | 0 | 0,47 | 8,94 | 1,10 | 1,06 | 1,08 | -10,833 | -0.55 | 1,07 | R$ 1,07 | MGLUR902 | ||
| MGLUF922 | R$ 0,40 | R$ 0,40 | 0.38 | 8,108 | 0,21 | 0 | 0,42 | 9,14 | 0 | 1,20 | 0,60 | -7,407 | -0.58 | 1,25 | R$ 1,25 | MGLUR922 | ||
| MGLUF942 | R$ 0,35 | R$ 0,35 | 0.35 | 2,941 | 0 | 0 | 0 | 9,34 | 0 | 0 | 0 | -6,667 | -0.61 | 1,40 | R$ 1,40 | MGLUR942 | ||
| MGLUF962 | R$ 0,29 | R$ 0,29 | 0.3 | 0 | 0,14 | 0,29 | 0 | 9,54 | 0 | 0 | 0 | 7,534 | -0.63 | 1,57 | R$ 1,57 | MGLUR962 | ||
| MGLUF966 | R$ 0,27 | R$ 0,27 | 0.29 | -6,897 | 0,14 | 0,29 | 0 | 9,58 | 0 | 1,53 | 0,77 | 0 | -0.64 | 1,60 | R$ 1,60 | MGLUR966 | ||
| MGLUF982 | R$ 0,26 | R$ 0,26 | 0.27 | -10,345 | 0,13 | 0,25 | 0 | 9,74 | 0 | 0 | 0 | 0 | -0.65 | 1,73 | R$ 1,73 | MGLUR982 | ||
| MGLUF100 | R$ 0,23 | R$ 0,23 | 0.25 | 4,545 | 0,23 | 0,22 | 0,24 | 9,96 | 0 | 0 | 0 | 3,977 | -0.71 | 1,83 | R$ 1,83 | MGLUR100 | ||
| MGLUF105 | R$ 0,16 | R$ 0,16 | 0.18 | 0 | 0,09 | 0 | 0,18 | 10,46 | 0 | 0 | 0 | 0 | -0.77 | 2,23 | R$ 2,23 | MGLUR105 | ||
| MGLUF11 | R$ 0,12 | R$ 0,12 | 0.14 | 9,091 | 0,12 | 0,11 | 0,13 | 10,96 | 0 | 2,70 | 1,35 | 6,818 | -0.75 | 2,82 | R$ 2,82 | MGLUR11 | ||
| MGLUF115 | R$ 0,09 | R$ 0,09 | 0.11 | -10,00 | 0,09 | 0,08 | 0,10 | 11,46 | 0 | 0 | 0 | 0 | -0.95 | 3,00 | R$ 3,00 | MGLUR115 | ||
| MGLUF1 | R$ 0,07 | R$ 0,07 | 0.09 | 0 | 0,07 | 0,06 | 0,08 | 11,91 | 0 | 0 | 0 | 0 | -1 | 3,413 | R$ 3,34 | MGLUR1 | ||
| MGLUF120 | R$ 0,06 | R$ 0,06 | 0.08 | -25,00 | 0,04 | 0 | 0,08 | 11,96 | 3,68 | 3,63 | 3,66 | -1,579 | -0.8 | 3,74 | R$ 3,74 | MGLUR120 | ||
| MGLUF130 | R$ 0,05 | R$ 0,05 | 0.06 | -44,444 | 0 | 0 | 0 | 12,39 | 0 | 0 | 0 | 0 | -1 | 3,885 | R$ 3,10 | MGLUR130 | ||
| MGLUF125 | R$ 0,08 | R$ 0,08 | 0.09 | 0 | 0 | 0 | 0 | 12,46 | 0 | 0 | 0 | 0 | -0.62 | 4,959 | R$ 3,76 | MGLUR125 | ||
| MGLUF13 | R$ 0,04 | R$ 0,04 | 0.05 | -33,333 | 0,03 | 0 | 0,06 | 12,86 | 0 | 4,49 | 2,25 | 0 | -0.84 | 4,567 | R$ 3,78 | MGLUR13 | ||
| MGLUF129 | R$ 0,05 | R$ 0,05 | 0.06 | 0 | 0,04 | 0,03 | 0,05 | 12,96 | 0 | 0 | 0 | 0 | -0.94 | 4,50 | R$ 4,50 | MGLUR129 | ||
| MGLUF135 | R$ 0,05 | R$ 0,05 | 0.06 | 0 | 0 | 0 | 0 | 13,46 | 0 | 0 | 0 | 0 | -0.84 | 5,16 | R$ 5,16 | MGLUR135 | ||
| MGLUF14 | R$ 0,04 | R$ 0,04 | 0.05 | 0 | 0 | 0 | 0 | 13,82 | 13,00 | 0 | 6,50 | 0 | -1 | 5,29 | R$ 4,54 | MGLUR14 | ||
| MGLUF140 | R$ 0,05 | R$ 0,05 | 0.05 | 0 | 0 | 0 | 0 | 13,96 | 0 | 0 | 0 | 0 | -1 | 5,427 | R$ 5,32 | MGLUR140 | ||
| MGLUF145 | R$ 0,02 | R$ 0,02 | 0.03 | -66,667 | 0 | 0 | 0 | 14,46 | 0 | 0 | 0 | 0 | -1 | 5,919 | R$ 5,77 | MGLUR145 | ||
| MGLUF154 | R$ 0,05 | R$ 0,05 | 0.05 | 0 | 0 | 0 | 0 | 14,77 | 0 | 0 | 0 | 0 | -0.96 | 6,256 | R$ 5,52 | MGLUR154 | ||
| MGLUF151 | R$ 0,07 | R$ 0,07 | 0.06 | 0 | 0 | 0 | 0 | 15,02 | 0 | 0 | 0 | 0 | -0.89 | 6,625 | R$ 5,68 | MGLUR151 | ||
| MGLUF16 | R$ 0,04 | R$ 0,04 | 0.04 | 0 | 0 | 0 | 0 | 15,72 | 0 | 0 | 0 | -1,757 | -0.91 | 7,27 | R$ 7,27 | MGLUR16 | ||
| MGLUF160 | R$ 0,04 | R$ 0,04 | 0.04 | 0 | 0 | 0 | 0 | 15,97 | 0 | 0 | 0 | 0 | -1 | 7,403 | R$ 7,20 | MGLUR160 | ||
| MGLUF174 | R$ 0,16 | R$ 0,16 | 0.11 | 0 | 0 | 0 | 0 | 16,67 | 0 | 0 | 0 | 0 | -0.7 | 8,922 | R$ 8,02 | MGLUR174 | ||
| MGLUF170 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 16,92 | 0 | 0 | 0 | 3,96 | -0.95 | 8,40 | R$ 8,40 | MGLUR170 | ||
| MGLUF172 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 17,17 | 0 | 0 | 0 | 1,264 | -0.87 | 8,81 | R$ 8,81 | MGLUR172 | ||
| MGLUF18 | R$ 0,02 | R$ 0,02 | 0.02 | 0 | 0 | 0 | 0 | 17,62 | 0 | 0 | 0 | 0 | -1 | 9,024 | R$ 8,20 | MGLUR18 | ||
| MGLUF179 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 17,87 | 0 | 0 | 0 | 0 | -0.95 | 9,33 | R$ 9,33 | MGLUR179 | ||
| MGLUF194 | R$ 0,02 | R$ 0,02 | 0.02 | 0 | 0 | 0 | 0 | 18,58 | 0 | 0 | 0 | 0 | -1 | 9,967 | 0 | MGLUR194 | ||
| MGLUF189 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 18,83 | 0 | 0 | 0 | 0 | -1 | 10,213 | R$ 9,38 | MGLUR189 | ||
| MGLUF20 | R$ 0,02 | R$ 0,02 | 0.02 | 0 | 0 | 0 | 0 | 19,53 | 0 | 0 | 0 | 0 | -1 | 10,90 | R$ 9,86 | MGLUR20 | ||
| MGLUF198 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 19,78 | 0 | 0 | 0 | 0 | -1 | 11,146 | R$ 10,25 | MGLUR198 | ||
| MGLUF21 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,48 | 0 | 0 | 0 | 0 | -1 | 11,834 | R$ 8,61 | MGLUR21 | ||
| MGLUF208 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,73 | 0 | 0 | 0 | 0 | -1 | 12,08 | 0 | MGLUR208 | ||
| MGLUF22 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 21,43 | 0 | 0 | 0 | 0 | -1 | 12,767 | 0 | MGLUR22 | ||
| MGLUF235 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 22,39 | 0 | 0 | 0 | 0 | -1 | 13,711 | R$ 12,50 | MGLUR235 | ||
| MGLUF245 | R$ 0,07 | R$ 0,07 | 0.05 | 0 | 0 | 0 | 0 | 23,34 | 0 | 0 | 0 | 0 | -1 | 14,644 | R$ 14,10 | MGLUR245 | ||
| MGLUF255 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 24,29 | 0 | 0 | 0 | 0 | -0.82 | 16,055 | R$ 14,48 | MGLUR255 | ||
| MGLUF265 | R$ 0,10 | R$ 0,10 | 0.06 | 0 | 0 | 0 | 0 | 25,24 | 0 | 0 | 0 | 0 | -1 | 16,511 | R$ 15,70 | MGLUR265 | ||
| MGLUF275 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 26,20 | 0 | 0 | 0 | 0 | -1 | 17,455 | R$ 15,88 | MGLUR275 | ||
| MGLUF28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 27,15 | 0 | 0 | 0 | 0 | -1 | 18,388 | 0 | MGLUR28 | ||
| MGLUF295 | R$ 0,10 | R$ 0,10 | 0.06 | 0 | 0 | 0 | 0 | 28,10 | 0 | 0 | 0 | 0 | -0.78 | 20,017 | R$ 18,65 | MGLUR295 | ||
| MGLUF305 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 29,05 | 0 | 0 | 0 | 0 | -1 | 20,255 | R$ 19,40 | MGLUR305 | ||
| MGLUF315 | R$ 0,11 | R$ 0,11 | 0.06 | 0 | 0 | 0 | 0 | 30,01 | 0 | 0 | 0 | 0 | -1 | 21,198 | R$ 20,49 | MGLUR315 | ||
| MGLUF325 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 30,96 | 0 | 0 | 0 | 0 | -1 | 22,132 | R$ 21,56 | MGLUR325 | ||
| MGLUF335 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 31,91 | 0 | 0 | 0 | 0 | -1 | 23,065 | 0 | MGLUR335 | ||
| MGLUF345 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 32,86 | 0 | 0 | 0 | 0 | -1 | 24,00 | R$ 23,80 | MGLUR345 | ||
| MGLUF355 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 33,82 | 0 | 0 | 0 | 0 | -1 | 24,942 | R$ 24,30 | MGLUR355 | ||
| MGLUF365 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 34,77 | 0 | 0 | 0 | 0 | -1 | 25,876 | 0 | MGLUR365 | ||
| MGLUF375 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 35,72 | 0 | 0 | 0 | 0 | -1 | 26,809 | 0 | MGLUR375 | ||
| MGLUF385 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 36,67 | 0 | 0 | 0 | 0 | -1 | 27,742 | 0 | MGLUR385 | ||
| MGLUF675 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 64,29 | 0 | 0 | 0 | 0 | -1 | 54,882 | R$ 53,80 | MGLUR675 | ||
| MGLUF758 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 75,79 | 0 | 0 | 0 | 0 | -1 | 66,182 | 0 | MGLUR758 | ||
| MGLUF763 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 76,29 | 0 | 0 | 0 | 0 | -1 | 66,674 | 0 | MGLUR763 | ||
| MGLUF778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 77,79 | 0 | 0 | 0 | 0 | -1 | 68,148 | 0 | MGLUR778 | ||
| MGLUF793 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 79,29 | 70,12 | 0 | 35,06 | 0 | -1 | 69,621 | R$ 68,12 | MGLUR793 | ||
| MGLUF908 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 90,79 | 0 | 0 | 0 | 0 | -1 | 80,922 | 0 | MGLUR908 | ||
| MGLUF923 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 92,29 | 0 | 0 | 0 | 0 | -1 | 82,395 | R$ 80,86 | MGLUR923 | ||
| MGLUF928 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 92,79 | 0 | 0 | 0 | 0 | -1 | 82,887 | 0 | MGLUR928 |