Stock listing
B3:MGHT11 Fundo de Investimento Imobiliario Mogno Hoteis Ações
Follow Fundo de Investimento Imobiliario Mogno Hoteis into a list and get an email when it puts out news.
Share price · BMFBOVESPA:MGHT11
12.50 BRL +0.25 (+2.0%)
Close on Oct 23, 2026
- Day range
- 12.00 – 12.50 BRLOct 23, 2026
- Volume
- 583 sharesOct 23, 2026
- Market cap
- 72.96M BRLAt the close on Oct 23, 2026 · price × 5.84M shares outstanding
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:MGHT11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 12.50 | +0.25 | +2.0% | 12.01 | 12.50 | 12.00 | 583 | |
| 12.25 | +0.15 | +1.2% | 12.19 | 12.26 | 12.19 | 574 | |
| 12.10 | -0.20 | -1.6% | 12.01 | 12.10 | 12.00 | 428 | |
| 12.30 | -0.20 | -1.6% | 12.30 | 12.30 | 12.28 | 8 | |
| 12.50 | -0.06 | -0.5% | 12.30 | 12.56 | 12.30 | 314 | |
| 12.56 | -0.15 | -1.2% | 12.51 | 12.63 | 12.45 | 240 | |
| 12.71 | +0.13 | +1.0% | 12.64 | 13.05 | 12.64 | 383 | |
| 12.58 | -0.03 | -0.2% | 12.51 | 12.68 | 12.31 | 196 | |
| 12.61 | -0.16 | -1.3% | 12.61 | 12.61 | 12.58 | 425 | |
| 12.77 | +0.16 | +1.3% | 12.62 | 12.77 | 12.62 | 341 | |
| 12.61 | -0.29 | -2.2% | 12.98 | 12.98 | 12.61 | 19 | |
| 12.90 | +0.04 | +0.3% | 12.60 | 12.90 | 12.60 | 513 | |
| 12.86 | +0.09 | +0.7% | 12.56 | 12.86 | 12.56 | 72 | |
| 12.77 | +0.08 | +0.6% | 12.75 | 12.77 | 12.75 | 1,962 | |
| 12.69 | +0.81 | +6.8% | 12.75 | 12.75 | 11.83 | 222 | |
| 11.88 | +0.13 | +1.1% | 11.75 | 11.88 | 11.75 | 266 | |
| 11.75 | -0.02 | -0.2% | 11.80 | 11.80 | 11.75 | 905 | |
| 11.77 | -0.34 | -2.8% | 11.86 | 12.69 | 11.77 | 1,278 | |
| 12.11 | -0.64 | -5.0% | 12.49 | 12.99 | 12.11 | 430 | |
| 12.75 | 0.00 | 0.0% | 12.71 | 12.75 | 12.70 | 128 | |
| 12.75 | -0.38 | -2.9% | 12.85 | 12.85 | 12.75 | 58 | |
| 13.13 | +0.63 | +5.0% | 13.15 | 13.15 | 12.60 | 130 | |
| 12.50 | -0.23 | -1.8% | 13.18 | 13.37 | 12.09 | 4,810 | |
| 12.73 | +0.06 | +0.5% | 12.67 | 12.73 | 12.55 | 87 | |
| 12.67 | -0.53 | -4.0% | 13.19 | 13.19 | 12.60 | 78 | |
| 13.20 | +0.69 | +5.5% | 12.99 | 13.41 | 12.96 | 1,157 | |
| 12.51 | -0.01 | -0.1% | 12.52 | 13.06 | 12.50 | 199 | |
| 12.52 | +0.52 | +4.3% | 12.54 | 13.19 | 12.05 | 1,652 | |
| 12.00 | -0.50 | -4.0% | 12.50 | 12.50 | 11.94 | 205 | |
| 12.50 | +0.10 | +0.8% | 12.40 | 12.53 | 12.00 | 1,591 | |
| 12.40 | +0.30 | +2.5% | 12.10 | 12.40 | 11.99 | 967 | |
| 12.10 | +0.33 | +2.8% | 12.12 | 12.30 | 12.10 | 527 | |
| 11.77 | +0.02 | +0.2% | 11.74 | 12.13 | 11.51 | 490 | |
| 11.75 | 0.00 | 0.0% | 11.75 | 11.75 | 11.75 | 0 | |
| 11.75 | +0.31 | +2.7% | 11.57 | 12.04 | 11.50 | 282 | |
| 11.44 | -0.57 | -4.7% | 11.76 | 11.76 | 11.40 | 1,396 | |
| 12.01 | +0.02 | +0.2% | 12.00 | 12.01 | 11.23 | 8 | |
| 11.99 | +0.62 | +5.5% | 11.15 | 12.00 | 11.15 | 397 | |
| 11.37 | -0.48 | -4.1% | 11.61 | 11.90 | 11.31 | 298 | |
| 11.85 | +0.08 | +0.7% | 11.75 | 11.85 | 11.17 | 2,449 | |
| 11.77 | -0.03 | -0.3% | 11.56 | 11.80 | 11.15 | 181 | |
| 11.80 | +0.74 | +6.7% | 11.11 | 11.96 | 11.06 | 610 | |
| 11.06 | +0.06 | +0.5% | 11.00 | 12.00 | 11.00 | 2,861 | |
| 11.00 | -0.32 | -2.8% | 11.09 | 11.35 | 10.84 | 540 | |
| 11.32 | 0.00 | 0.0% | 11.32 | 11.32 | 11.00 | 740 | |
| 11.32 | -0.07 | -0.6% | 11.39 | 11.39 | 11.32 | 7 | |
| 11.39 | 0.00 | 0.0% | 11.39 | 11.39 | 11.39 | 2 | |
| 11.39 | +0.45 | +4.1% | 10.75 | 11.39 | 10.75 | 502 | |
| 10.94 | -0.01 | -0.1% | 10.94 | 10.96 | 10.94 | 468 | |
| 10.95 | -0.95 | -8.0% | 10.76 | 11.49 | 10.70 | 531 | |
| 11.90 | +0.49 | +4.3% | 10.67 | 11.90 | 10.67 | 1,011 | |
| 11.41 | -0.24 | -2.1% | 11.41 | 11.41 | 11.41 | 385 | |
| 11.65 | -0.38 | -3.2% | 10.68 | 11.78 | 10.68 | 61 | |
| 12.03 | +0.44 | +3.8% | 10.62 | 12.04 | 10.60 | 1,269 | |
| 11.59 | -0.05 | -0.4% | 10.55 | 11.69 | 10.55 | 7 | |
| 11.64 | -0.05 | -0.4% | 11.74 | 11.74 | 11.60 | 238 | |
| 11.69 | +0.49 | +4.4% | 11.00 | 11.69 | 10.68 | 538 | |
| 11.20 | -0.58 | -4.9% | 10.04 | 11.77 | 10.04 | 67 | |
| 11.78 | -0.03 | -0.3% | 11.57 | 11.79 | 10.60 | 1,075 | |
| 11.81 | +0.20 | +1.7% | 11.61 | 11.81 | 11.59 | 1,153 | |
| 11.61 | +1.62 | +16.2% | 10.10 | 11.61 | 10.02 | 2,213 | |
| 9.99 | -1.83 | -15.5% | 11.94 | 11.94 | 9.99 | 7,238 | |
| 11.82 | +0.42 | +3.7% | 11.36 | 11.82 | 11.36 | 243 | |
| 11.40 | -0.30 | -2.6% | 11.82 | 11.82 | 11.40 | 337 | |
| 11.70 | 0.00 | 0.0% | 11.59 | 11.70 | 11.59 | 5,237 | |
| 11.70 | +0.12 | +1.0% | 11.59 | 11.70 | 11.59 | 5,416 |
- Ticker
- B3:MGHT11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Fundo de Investimento Imobiliario Mogno Hoteis on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Fundo de Investimento Imobiliario Mogno Hoteis.