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

2014 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.5067

CLOSE 2.5012

Low

LOW 1.84

High

HIGH 3.04

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	2.37	2.42	2.16	2.25
01/03/2014	2.27	2.32	2.2	2.32
01/06/2014	2.33	2.46	2.32	2.45
01/07/2014	2.46	2.57	2.46	2.5
01/08/2014	2.5	2.56	2.49	2.56
01/09/2014	2.54	2.64	2.49	2.54
01/10/2014	2.56	2.6	2.51	2.54
01/13/2014	2.55	2.57	2.49	2.55
01/14/2014	2.56	2.59	2.5	2.56
01/15/2014	2.56	2.61	2.54	2.57
01/16/2014	2.58	2.6	2.54	2.6
01/17/2014	2.59	2.62	2.54	2.54
01/20/2014	2.56	2.57	2.52	2.56
01/21/2014	2.56	2.59	2.54	2.54
01/22/2014	2.54	2.68	2.54	2.67
01/23/2014	2.69	2.75	2.59	2.64
01/24/2014	2.61	2.61	2.5	2.57
01/27/2014	2.55	2.6	2.51	2.55
01/28/2014	2.58	2.58	2.5	2.5
01/29/2014	2.51	2.51	2.38	2.4
01/30/2014	2.4	2.48	2.36	2.46
01/31/2014	2.46	2.47	2.37	2.47
02/03/2014	2.42	2.46	2.36	2.38
02/04/2014	2.41	2.42	2.31	2.35
02/05/2014	2.35	2.41	2.29	2.39
02/06/2014	2.39	2.48	2.39	2.45
02/07/2014	2.47	2.56	2.44	2.55
02/10/2014	2.54	2.58	2.45	2.45
02/11/2014	2.47	2.51	2.46	2.48
02/12/2014	2.54	2.54	2.41	2.45
02/13/2014	2.45	2.45	2.32	2.37
02/14/2014	2.39	2.44	2.32	2.41
02/17/2014	2.42	2.45	2.4	2.42
02/18/2014	2.44	2.45	2.39	2.44
02/19/2014	2.41	2.42	2.3	2.31
02/20/2014	2.31	2.31	2.23	2.26
02/21/2014	2.25	2.39	2.24	2.31
02/24/2014	2.35	2.36	2.26	2.29
02/25/2014	2.28	2.31	2.2	2.2
02/26/2014	2.22	2.26	2.19	2.19
02/27/2014	2.22	2.25	2.19	2.19
02/28/2014	2.2	2.22	2.18	2.19
03/05/2014	2.19	2.2	2.11	2.11
03/06/2014	2.17	2.17	2.1	2.17
03/07/2014	2.17	2.22	2.15	2.15
03/10/2014	2.16	2.18	2.09	2.1
03/11/2014	2.11	2.15	2.04	2.04
03/12/2014	2.05	2.06	1.9	1.96
03/13/2014	1.96	1.97	1.85	1.85
03/14/2014	1.86	1.9	1.84	1.86
03/17/2014	1.88	1.9	1.84	1.87
03/18/2014	1.88	1.93	1.87	1.91
03/19/2014	1.93	1.93	1.87	1.87
03/20/2014	1.88	1.95	1.87	1.91
03/21/2014	1.89	2.02	1.89	1.99
03/24/2014	2.01	2.04	1.95	2.01
03/25/2014	2.01	2.02	1.98	1.98
03/26/2014	1.99	2.02	1.96	1.99
03/27/2014	2	2.05	1.96	2.01
03/28/2014	2.04	2.05	2	2.02
03/31/2014	2.01	2.08	1.98	2.01
04/01/2014	2	2.05	1.97	2.05
04/02/2014	2.04	2.15	2.04	2.15
04/03/2014	2.14	2.17	2.09	2.16
04/04/2014	2.19	2.2	2.12	2.17
04/07/2014	2.19	2.21	2.16	2.21
04/08/2014	2.22	2.26	2.19	2.21
04/09/2014	2.21	2.25	2.16	2.21
04/10/2014	2.22	2.25	2.18	2.2
04/11/2014	2.2	2.24	2.17	2.19
04/14/2014	2.2	2.22	2.18	2.18
04/15/2014	2.2	2.21	2.07	2.14
04/16/2014	2.14	2.16	2.11	2.16
04/17/2014	2.15	2.21	2.15	2.2
04/22/2014	2.21	2.23	2.16	2.22
04/23/2014	2.2	2.22	2.17	2.19
04/24/2014	2.21	2.21	2.15	2.19
04/25/2014	2.2	2.21	2.17	2.2
04/28/2014	2.21	2.3	2.19	2.28
04/29/2014	2.3	2.34	2.3	2.33
04/30/2014	2.31	2.38	2.31	2.36
05/02/2014	2.36	2.48	2.36	2.46
05/05/2014	2.48	2.49	2.45	2.46
05/06/2014	2.48	2.48	2.39	2.42
05/07/2014	2.44	2.46	2.39	2.42
05/08/2014	2.6	2.75	2.53	2.66
05/09/2014	2.64	2.73	2.59	2.65
05/12/2014	2.65	2.7	2.64	2.67
05/13/2014	2.7	2.71	2.58	2.59
05/14/2014	2.59	2.64	2.56	2.59
05/15/2014	2.57	2.63	2.57	2.59
05/16/2014	2.59	2.61	2.55	2.57
05/19/2014	2.57	2.59	2.52	2.55
05/20/2014	2.56	2.63	2.53	2.6
05/21/2014	2.59	2.73	2.58	2.73
05/22/2014	2.75	2.8	2.68	2.76
05/23/2014	2.77	2.79	2.68	2.68
05/26/2014	2.69	2.7	2.61	2.64
05/27/2014	2.65	2.66	2.53	2.57
05/28/2014	2.59	2.66	2.52	2.66
05/29/2014	2.66	2.7	2.59	2.6
05/30/2014	2.61	2.61	2.49	2.53
06/02/2014	2.53	2.54	2.36	2.36
06/03/2014	2.39	2.43	2.36	2.39
06/04/2014	2.41	2.48	2.38	2.46
06/05/2014	2.48	2.57	2.44	2.52
06/06/2014	2.55	2.64	2.54	2.61
06/09/2014	2.63	2.72	2.61	2.68
06/10/2014	2.7	2.75	2.66	2.69
06/11/2014	2.71	2.73	2.64	2.64
06/13/2014	2.64	2.71	2.57	2.66
06/16/2014	2.68	2.77	2.66	2.73
06/17/2014	2.75	2.96	2.75	2.89
06/18/2014	2.92	2.95	2.79	2.79
06/20/2014	2.81	2.82	2.71	2.72
06/23/2014	2.73	2.83	2.73	2.78
06/24/2014	2.8	2.85	2.77	2.82
06/25/2014	2.81	2.85	2.72	2.73
06/26/2014	2.75	2.85	2.73	2.82
06/27/2014	2.84	2.87	2.79	2.79
06/30/2014	2.8	2.85	2.78	2.85
07/01/2014	2.85	2.95	2.85	2.92
07/02/2014	2.92	2.94	2.87	2.92
07/03/2014	2.93	3.04	2.92	3.02
07/04/2014	3.03	3.03	2.99	3
07/07/2014	2.97	3	2.94	2.99
07/08/2014	2.97	2.99	2.9	2.92
07/10/2014	2.9	2.96	2.88	2.92
07/11/2014	2.91	2.94	2.9	2.94
07/14/2014	2.94	3	2.91	2.92
07/15/2014	2.94	2.94	2.84	2.85
07/16/2014	2.87	2.89	2.8	2.84
07/17/2014	2.85	2.85	2.8	2.82
07/18/2014	2.83	2.85	2.72	2.75
07/21/2014	2.75	2.81	2.75	2.81
07/22/2014	2.81	2.84	2.78	2.79
07/23/2014	2.81	2.88	2.8	2.81
07/24/2014	2.83	2.84	2.8	2.83
07/25/2014	2.83	2.85	2.79	2.82
07/28/2014	2.83	2.83	2.77	2.81
07/29/2014	2.82	2.82	2.75	2.77
07/30/2014	2.76	2.76	2.68	2.68
07/31/2014	2.67	2.78	2.64	2.78
08/01/2014	2.78	2.8	2.69	2.79
08/04/2014	2.77	2.79	2.72	2.75
08/05/2014	2.73	2.8	2.73	2.77
08/06/2014	2.75	2.77	2.69	2.7
08/07/2014	2.68	2.72	2.67	2.7
08/08/2014	2.64	2.73	2.6	2.7
08/11/2014	2.7	2.78	2.7	2.77
08/12/2014	2.76	2.78	2.68	2.73
08/13/2014	2.73	2.75	2.68	2.73
08/14/2014	2.7	2.76	2.7	2.75
08/15/2014	2.75	2.82	2.73	2.78
08/18/2014	2.79	2.84	2.77	2.79
08/19/2014	2.8	2.81	2.77	2.79
08/20/2014	2.8	2.8	2.77	2.78
08/21/2014	2.79	2.8	2.73	2.73
08/22/2014	2.73	2.73	2.61	2.68
08/25/2014	2.68	2.75	2.67	2.75
08/26/2014	2.76	2.81	2.71	2.79
08/27/2014	2.82	2.83	2.78	2.81
08/28/2014	2.82	2.83	2.79	2.81
08/29/2014	2.79	2.81	2.77	2.79
09/01/2014	2.79	2.79	2.76	2.79
09/02/2014	2.81	2.82	2.77	2.8
09/03/2014	2.82	2.89	2.81	2.83
09/04/2014	2.85	2.91	2.82	2.82
09/05/2014	2.84	2.85	2.68	2.77
09/08/2014	2.77	2.78	2.7	2.7
09/09/2014	2.7	2.7	2.59	2.6
09/10/2014	2.59	2.61	2.47	2.53
09/11/2014	2.55	2.58	2.48	2.56
09/12/2014	2.57	2.57	2.48	2.55
09/15/2014	2.57	2.63	2.53	2.6
09/16/2014	2.6	2.77	2.6	2.69
09/17/2014	2.73	2.73	2.63	2.64
09/18/2014	2.64	2.7	2.6	2.66
09/19/2014	2.61	2.7	2.61	2.69
09/22/2014	2.65	2.68	2.56	2.56
09/23/2014	2.57	2.59	2.52	2.55
09/24/2014	2.53	2.56	2.49	2.54
09/25/2014	2.54	2.58	2.46	2.48
09/26/2014	2.48	2.53	2.46	2.47
09/29/2014	2.45	2.46	2.27	2.27
09/30/2014	2.29	2.35	2.22	2.35
10/01/2014	2.34	2.39	2.29	2.36
10/02/2014	2.36	2.52	2.36	2.45
10/03/2014	2.45	2.48	2.43	2.43
10/06/2014	2.52	2.6	2.48	2.55
10/07/2014	2.57	2.57	2.52	2.57
10/08/2014	2.55	2.6	2.48	2.6
10/09/2014	2.66	2.68	2.55	2.68
10/10/2014	2.65	2.66	2.51	2.51
10/13/2014	2.58	2.63	2.48	2.52
10/14/2014	2.52	2.55	2.51	2.53
10/15/2014	2.53	2.56	2.46	2.53
10/16/2014	2.48	2.54	2.44	2.47
10/17/2014	2.48	2.51	2.43	2.44
10/20/2014	2.46	2.46	2.39	2.39
10/21/2014	2.39	2.42	2.33	2.36
10/22/2014	2.35	2.39	2.34	2.39
10/23/2014	2.38	2.39	2.21	2.22
10/24/2014	2.22	2.31	2.21	2.28
10/27/2014	1.98	2.3	1.98	2.29
10/28/2014	2.39	2.39	2.31	2.39
10/29/2014	2.39	2.4	2.36	2.36
10/30/2014	2.39	2.47	2.32	2.45
10/31/2014	2.57	2.67	2.56	2.56
11/03/2014	2.6	2.72	2.6	2.67
11/04/2014	2.68	2.71	2.66	2.66
11/05/2014	2.66	2.7	2.6	2.7
11/06/2014	2.64	2.69	2.6	2.64
11/07/2014	2.61	2.67	2.56	2.67
11/10/2014	2.67	2.68	2.58	2.63
11/11/2014	2.64	2.64	2.53	2.57
11/12/2014	2.58	2.58	2.48	2.48
11/13/2014	2.49	2.51	2.44	2.45
11/14/2014	2.44	2.51	2.38	2.44
11/17/2014	2.44	2.46	2.4	2.41
11/18/2014	2.42	2.51	2.39	2.49
11/19/2014	2.49	2.58	2.49	2.57
11/21/2014	2.56	2.65	2.52	2.57
11/24/2014	2.55	2.69	2.55	2.65
11/25/2014	2.65	2.69	2.53	2.53
11/26/2014	2.54	2.57	2.51	2.52
11/27/2014	2.54	2.56	2.51	2.54
11/28/2014	2.53	2.54	2.44	2.48
12/01/2014	2.46	2.51	2.43	2.45
12/02/2014	2.47	2.49	2.43	2.46
12/03/2014	2.51	2.54	2.44	2.51
12/04/2014	2.56	2.56	2.4	2.43
12/05/2014	2.43	2.46	2.42	2.45
12/08/2014	2.44	2.45	2.33	2.38
12/09/2014	2.38	2.39	2.34	2.38
12/10/2014	2.39	2.47	2.36	2.42
12/11/2014	2.41	2.41	2.38	2.39
12/12/2014	2.38	2.38	2.24	2.26
12/15/2014	2.28	2.28	2.2	2.22
12/16/2014	2.23	2.28	2.19	2.26
12/17/2014	2.27	2.33	2.22	2.3
12/18/2014	2.31	2.35	2.27	2.3
12/19/2014	2.33	2.4	2.31	2.36
12/22/2014	2.38	2.42	2.31	2.38
12/23/2014	2.39	2.44	2.34	2.38
12/26/2014	2.34	2.43	2.34	2.35
12/29/2014	2.35	2.41	2.34	2.41
12/30/2014	2.4	2.46	2.4	2.4

Menu

Create your free account now!

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

2014 Historical Chart

Average

Low

High