Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Magazine Luiza S.A. logo
MGLU3.SA
Magazine Luiza S.A.
13:12:21
4.49 R$
0.0000 (%0.00)
Previous Close: 4.5
Day Low₺4.48
Day High₺4.53
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MGLU3.SA: Magazine Luiza S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.4059
CLOSE 8.3477

Low

LOW 4.47

High

HIGH 11.16
DATEOPENHIGHLOWCLOSE
01/02/20269.049.128.738.83
01/05/20268.869.048.698.95
01/06/202699.499.15
01/07/20269.149.298.779.29
01/08/20269.229.459.229.22
01/09/20269.259.318.838.88
01/12/20268.938.958.588.58
01/13/20268.558.558.058.2
01/14/20268.38.448.188.4
01/15/20268.49.18.48.74
01/16/20268.788.788.338.46
01/19/20268.438.58.38.36
01/20/20268.278.838.188.4
01/21/20268.668.838.518.81
01/22/20268.859.298.838.96
01/23/20269.029.428.89.37
01/26/20269.419.589.249.47
01/27/20269.79.99.619.64
01/28/20269.7410.089.6810.08
01/29/202610.3210.449.489.72
01/30/20269.59109.589.79
02/02/20269.789.889.639.83
02/03/202610.0610.279.9710.12
02/04/20261010.179.669.73
02/05/20269.789.949.659.65
02/06/20269.6510.29.2410.2
02/09/202610.2610.9710.0510.97
02/10/202610.8611.0310.5610.6
02/11/202610.8211.1610.7211.1
02/12/202611.0111.1210.1410.15
02/13/20269.8910.369.7710.23
02/19/202610.2910.8310.2510.58
02/20/202610.4710.8710.3810.8
02/23/202610.710.8710.3210.37
02/24/202610.4510.5410.110.13
02/25/202610.2510.279.419.49
02/26/20269.519.699.479.58
02/27/20269.489.659.359.35
03/02/20269.059.358.899.19
03/03/20268.849.178.559
03/04/20269.259.559.129.53
03/05/20269.469.599.139.16
03/06/20269.159.489.19.33
03/09/20269.229.529.159.52
03/10/20269.6410.359.610.14
03/11/20261010.319.9610.04
03/12/20269.919.999.339.4
03/13/20269.510.339.159.34
03/16/20269.6810.029.579.84
03/17/20269.889.939.049.04
03/18/20269.089.218.858.85
03/19/20268.718.98.448.77
03/20/20268.778.788.278.34
03/23/20268.598.888.588.76
03/24/20268.688.818.518.69
03/25/20268.99.178.818.89
03/26/20268.738.98.448.44
03/27/20268.418.458.088.09
03/30/20268.318.327.928
03/31/20268.258.858.258.77
04/01/20268.819.028.728.84
04/02/20268.598.888.458.75
04/06/20268.89.018.668.82
04/07/20268.748.948.588.78
04/08/20269.349.528.958.95
04/09/20269.039.258.959.23
04/10/20269.359.479.039.15
04/13/20268.959.378.929.21
04/14/20269.39.479.169.25
04/15/20269.239.429.189.39
04/16/20269.449.449.189.25
04/17/20269.389.769.219.29
04/20/20269.279.419.129.35
04/22/20269.289.328.958.95
04/23/20268.989.028.638.65
04/24/20268.718.768.538.73
04/27/20268.698.778.478.53
04/28/20268.58.618.48.54
04/29/20268.538.588.088.08
04/30/20268.298.358.088.23
05/04/20268.258.347.998
05/05/20268.058.1788
05/06/20268.228.328.028.03
05/07/20268.058.177.97.94
05/08/20267.67.857.157.15
05/11/20267.127.216.96.93
05/12/20266.937.26.87.16
05/13/20267.127.46.966.96
05/14/20267.097.136.836.91
05/15/20266.826.846.66.79
05/18/20266.836.996.616.61
05/19/20266.516.686.346.49
05/20/20266.536.86.496.73
05/21/20266.666.796.476.77
05/22/20266.76.886.616.63
05/25/20266.746.836.676.77
05/26/20266.776.786.556.65
05/27/20266.746.836.596.6
05/28/20266.656.716.356.35
05/29/20266.386.435.985.98
06/01/20265.986.075.765.82
06/02/20265.855.935.685.68
06/03/20265.555.555.325.34
06/05/20265.445.675.295.44
06/08/20265.455.545.345.34
06/09/20265.475.665.465.49
06/10/20265.465.475.125.12
06/11/20265.165.385.15.33
06/12/20265.235.445.195.22
06/15/20265.45.475.265.35
06/16/20265.295.34.995
06/17/20265.035.134.744.74
06/18/20264.784.84.474.5
06/19/20264.484.584.474.54