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

2015 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 1.1701

CLOSE 1.1611

Low

LOW 0.3019

High

HIGH 2.42

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	2.42	2.42	2.3	2.31
01/05/2015	2.34	2.39	2.28	2.35
01/06/2015	2.34	2.36	2.32	2.32
01/07/2015	2.36	2.41	2.33	2.41
01/08/2015	2.39	2.41	2.36	2.39
01/09/2015	2.38	2.41	2.27	2.33
01/12/2015	2.3	2.35	2.3	2.33
01/13/2015	2.34	2.36	2.3	2.3
01/14/2015	2.3	2.32	2.26	2.28
01/15/2015	2.25	2.3	2.23	2.26
01/16/2015	2.27	2.31	2.26	2.28
01/19/2015	2.26	2.32	2.23	2.28
01/20/2015	2.3	2.3	2.17	2.2
01/21/2015	2.18	2.23	2.14	2.18
01/22/2015	2.18	2.22	2.16	2.16
01/23/2015	2.17	2.22	2.13	2.22
01/26/2015	2.19	2.2	2.07	2.18
01/27/2015	2.18	2.18	2.06	2.08
01/28/2015	2.05	2.09	1.99	2.05
01/29/2015	2.06	2.14	2.02	2.1
01/30/2015	2.08	2.1	2.04	2.1
02/02/2015	2.07	2.13	2.07	2.12
02/03/2015	2.13	2.14	2.03	2.05
02/04/2015	2.06	2.08	2	2
02/05/2015	2	2.03	1.94	1.97
02/06/2015	1.97	2.03	1.86	1.88
02/09/2015	1.88	1.92	1.85	1.88
02/10/2015	1.89	1.92	1.86	1.91
02/11/2015	1.93	1.93	1.78	1.79
02/12/2015	1.8	1.85	1.78	1.83
02/13/2015	1.83	1.9	1.82	1.89
02/18/2015	1.91	1.93	1.85	1.9
02/19/2015	1.91	1.98	1.89	1.96
02/20/2015	1.96	1.99	1.96	1.98
02/23/2015	1.99	2.02	1.95	1.99
02/24/2015	1.99	2.07	1.99	2.05
02/25/2015	2.05	2.05	1.97	2
02/26/2015	2.02	2.13	1.96	2.04
02/27/2015	2.05	2.06	1.86	1.89
03/02/2015	1.88	1.92	1.85	1.89
03/03/2015	1.89	1.91	1.81	1.82
03/04/2015	1.82	1.83	1.74	1.74
03/05/2015	1.74	1.74	1.69	1.7
03/06/2015	1.68	1.7	1.58	1.65
03/09/2015	1.64	1.64	1.53	1.59
03/10/2015	1.57	1.69	1.56	1.64
03/11/2015	1.67	1.69	1.63	1.63
03/12/2015	1.63	1.7	1.63	1.7
03/13/2015	1.7	1.7	1.61	1.64
03/16/2015	1.66	1.66	1.56	1.57
03/17/2015	1.58	1.58	1.53	1.55
03/18/2015	1.55	1.58	1.53	1.54
03/19/2015	1.54	1.61	1.54	1.58
03/20/2015	1.58	1.61	1.56	1.58
03/23/2015	1.59	1.59	1.57	1.59
03/24/2015	1.59	1.59	1.55	1.56
03/25/2015	1.57	1.58	1.54	1.54
03/26/2015	1.54	1.54	1.51	1.54
03/27/2015	1.55	1.55	1.52	1.54
03/30/2015	1.54	1.58	1.54	1.56
03/31/2015	1.58	1.59	1.53	1.59
04/01/2015	1.58	1.65	1.57	1.64
04/02/2015	1.62	1.74	1.62	1.71
04/06/2015	1.71	1.77	1.7	1.7
04/07/2015	1.7	1.72	1.66	1.7
04/08/2015	1.7	1.7	1.55	1.55
04/09/2015	1.56	1.59	1.54	1.56
04/10/2015	1.56	1.59	1.56	1.58
04/13/2015	1.58	1.61	1.57	1.57
04/14/2015	1.57	1.58	1.56	1.56
04/15/2015	1.57	1.59	1.56	1.57
04/16/2015	1.57	1.63	1.57	1.63
04/17/2015	1.61	1.64	1.58	1.58
04/20/2015	1.62	1.62	1.56	1.57
04/22/2015	1.58	1.59	1.56	1.58
04/23/2015	1.57	1.58	1.56	1.56
04/24/2015	1.58	1.63	1.56	1.59
04/27/2015	1.61	1.64	1.61	1.62
04/28/2015	1.61	1.61	1.54	1.57
04/29/2015	1.57	1.57	1.53	1.54
04/30/2015	1.54	1.57	1.53	1.55
05/04/2015	1.55	1.64	1.55	1.63
05/05/2015	1.63	1.7	1.63	1.68
05/06/2015	1.68	1.73	1.64	1.72
05/07/2015	1.74	1.77	1.7	1.72
05/08/2015	1.71	1.71	1.54	1.56
05/11/2015	1.57	1.58	1.53	1.53
05/12/2015	1.54	1.55	1.53	1.55
05/13/2015	1.55	1.56	1.52	1.54
05/14/2015	1.54	1.54	1.45	1.48
05/15/2015	1.49	1.53	1.46	1.51
05/18/2015	1.51	1.52	1.47	1.49
05/19/2015	1.49	1.5	1.46	1.46
05/20/2015	1.49	1.49	1.44	1.45
05/21/2015	1.44	1.45	1.41	1.44
05/22/2015	1.44	1.47	1.41	1.42
05/25/2015	1.41	1.45	1.4	1.41
05/26/2015	1.4	1.41	1.36	1.36
05/27/2015	1.36	1.36	1.3	1.36
05/28/2015	1.39	1.44	1.36	1.36
05/29/2015	1.36	1.37	1.31	1.31
06/01/2015	1.32	1.37	1.32	1.34
06/02/2015	1.35	1.36	1.31	1.31
06/03/2015	1.32	1.33	1.27	1.29
06/05/2015	1.28	1.29	1.25	1.28
06/08/2015	1.28	1.28	1.26	1.26
06/09/2015	1.26	1.28	1.25	1.28
06/10/2015	1.28	1.29	1.25	1.25
06/11/2015	1.25	1.26	1.22	1.23
06/12/2015	1.23	1.23	1.2	1.21
06/15/2015	1.21	1.22	1.19	1.19
06/16/2015	1.21	1.22	1.19	1.2
06/17/2015	1.2	1.21	1.19	1.21
06/18/2015	1.21	1.22	1.19	1.19
06/19/2015	1.2	1.21	1.17	1.21
06/22/2015	1.22	1.25	1.2	1.23
06/23/2015	1.23	1.23	1.18	1.18
06/24/2015	1.19	1.2	1.15	1.15
06/25/2015	1.15	1.16	1.11	1.11
06/26/2015	1.12	1.13	1.1	1.11
06/29/2015	1.11	1.15	1.09	1.09
06/30/2015	1.1	1.1	1.09	1.1
07/01/2015	1.1	1.1	1.07	1.07
07/02/2015	1.07	1.07	1.02	1.03
07/03/2015	1.03	1.03	0.9964	1.01
07/06/2015	1.01	1.01	0.9622	0.9902
07/07/2015	0.9777	0.9839	0.9498	0.956
07/08/2015	0.9529	0.9653	0.9157	0.9312
07/10/2015	0.9405	0.9591	0.925	0.9405
07/13/2015	0.9374	0.9467	0.9157	0.9157
07/14/2015	0.9095	0.9126	0.8908	0.9063
07/15/2015	0.9001	0.9032	0.8536	0.8536
07/16/2015	0.8536	0.8536	0.8101	0.8163
07/17/2015	0.8194	0.8194	0.7853	0.7915
07/20/2015	0.8008	0.8008	0.7387	0.748
07/21/2015	0.7449	0.897	0.7418	0.8536
07/22/2015	0.8536	0.9467	0.8536	0.9312
07/23/2015	0.9684	1.1	0.9591	1.1
07/24/2015	1.18	1.22	0.9498	0.9622
07/27/2015	0.9436	0.9467	0.8381	0.8691
07/28/2015	0.897	0.9219	0.8629	0.8908
07/29/2015	0.8877	0.8877	0.8288	0.8505
07/30/2015	0.8505	0.8629	0.8225	0.8474
07/31/2015	0.9063	1.12	0.9063	1.12
08/03/2015	1.09	1.12	0.9902	1.05
08/04/2015	1.06	1.11	1.03	1.07
08/05/2015	1.09	1.1	1.03	1.03
08/06/2015	0.9933	1	0.9498	0.9715
08/07/2015	0.9591	0.9964	0.9188	0.925
08/10/2015	0.9126	0.9591	0.8939	0.9374
08/11/2015	0.9467	1.01	0.9467	0.9777
08/12/2015	0.9591	0.9808	0.925	0.925
08/13/2015	0.9312	0.9436	0.8877	0.9001
08/14/2015	0.9095	0.9498	0.8784	0.8877
08/17/2015	0.8908	0.9219	0.8722	0.9219
08/18/2015	0.9095	1.01	0.8908	0.9684
08/19/2015	0.9622	0.9684	0.9095	0.9219
08/20/2015	0.925	0.9467	0.9001	0.9467
08/21/2015	0.9219	0.9219	0.8877	0.9001
08/24/2015	0.8598	0.8722	0.8288	0.8474
08/25/2015	0.8691	0.8846	0.8163	0.835
08/26/2015	0.8443	0.8505	0.8101	0.8194
08/27/2015	0.8288	0.8505	0.8225	0.835
08/28/2015	0.835	0.8381	0.8163	0.8194
08/31/2015	0.8101	0.8101	0.7791	0.7915
09/01/2015	0.7946	0.7946	0.7636	0.7698
09/02/2015	0.7791	0.7884	0.7636	0.7667
09/03/2015	0.7791	0.8319	0.7698	0.7977
09/04/2015	0.807	0.8257	0.7636	0.7636
09/08/2015	0.7853	0.7915	0.7387	0.7387
09/09/2015	0.7449	0.7574	0.7387	0.7543
09/10/2015	0.7294	0.7511	0.7232	0.7449
09/11/2015	0.7387	0.7387	0.7046	0.7077
09/14/2015	0.7139	0.7139	0.6736	0.6767
09/15/2015	0.6767	0.6829	0.6518	0.6518
09/16/2015	0.6611	0.7015	0.6611	0.6891
09/17/2015	0.7077	0.7636	0.6922	0.7077
09/18/2015	0.7046	0.7046	0.6394	0.6394
09/21/2015	0.6487	0.6518	0.6177	0.6208
09/22/2015	0.6115	0.6115	0.5804	0.5929
09/23/2015	0.5991	0.5991	0.5897	0.5897
09/24/2015	0.5866	0.6301	0.5804	0.6053
09/25/2015	0.6177	0.6363	0.5835	0.5835
09/28/2015	0.5991	0.6022	0.5463	0.5587
09/29/2015	0.5649	0.5742	0.5463	0.5525
09/30/2015	0.568	0.5711	0.5463	0.5587
10/01/2015	0.5358	0.5412	0.5005	0.5102
10/02/2015	0.5145	0.5176	0.4908	0.5044
10/05/2015	0.5052	0.5607	0.5001	0.5432
10/06/2015	0.5428	0.589	0.5428	0.563
10/07/2015	0.5672	0.6111	0.5661	0.6037
10/08/2015	0.5971	0.6204	0.5925	0.62
10/09/2015	0.6208	0.6309	0.5932	0.5979
10/13/2015	0.5936	0.5936	0.5405	0.5405
10/14/2015	0.5405	0.5626	0.5222	0.5257
10/15/2015	0.5304	0.5323	0.5176	0.5219
10/16/2015	0.5219	0.5219	0.5017	0.5017
10/19/2015	0.5021	0.5044	0.4943	0.4947
10/20/2015	0.4974	0.4974	0.4815	0.485
10/21/2015	0.485	0.4854	0.4656	0.4656
10/22/2015	0.4687	0.4811	0.4598	0.4656
10/23/2015	0.4656	0.471	0.4567	0.4594
10/26/2015	0.4578	0.4811	0.4477	0.4811
10/27/2015	0.483	0.53	0.483	0.5005
10/28/2015	0.5005	0.5044	0.4563	0.4656
10/29/2015	0.4586	0.4753	0.4536	0.4563
10/30/2015	0.4582	0.4664	0.4516	0.4578
11/03/2015	0.4695	0.4695	0.4388	0.4396
11/04/2015	0.4384	0.4811	0.438	0.4563
11/05/2015	0.4563	0.4734	0.4435	0.4574
11/06/2015	0.454	0.4582	0.4392	0.4392
11/09/2015	0.4415	0.4497	0.4202	0.4291
11/10/2015	0.4268	0.4345	0.4035	0.4074
11/11/2015	0.409	0.4171	0.3992	0.4097
11/12/2015	0.4101	0.4101	0.3969	0.3996
11/13/2015	0.3989	0.4229	0.3965	0.4113
11/16/2015	0.4109	0.4152	0.4	0.4035
11/17/2015	0.4047	0.4303	0.4039	0.4264
11/18/2015	0.4268	0.438	0.4074	0.4074
11/19/2015	0.4101	0.4144	0.4004	0.407
11/23/2015	0.409	0.4117	0.4004	0.4008
11/24/2015	0.4043	0.4159	0.3965	0.4159
11/25/2015	0.4093	0.4093	0.3919	0.3965
11/26/2015	0.3946	0.4159	0.3946	0.4101
11/27/2015	0.4148	0.4148	0.388	0.388
11/30/2015	0.3899	0.3907	0.3426	0.3426
12/01/2015	0.3492	0.3531	0.3104	0.3104
12/02/2015	0.3158	0.3248	0.3081	0.3135
12/03/2015	0.3182	0.3418	0.3162	0.3364
12/04/2015	0.3364	0.3364	0.3108	0.3108
12/07/2015	0.3154	0.3294	0.3104	0.3255
12/08/2015	0.3251	0.3251	0.3061	0.3085
12/09/2015	0.3088	0.3298	0.3088	0.3147
12/10/2015	0.324	0.3523	0.3104	0.3298
12/11/2015	0.324	0.3248	0.3112	0.3116
12/14/2015	0.3123	0.3154	0.3019	0.3038
12/15/2015	0.3244	0.388	0.324	0.3414
12/16/2015	0.3414	0.3601	0.3356	0.3562
12/17/2015	0.3574	0.4152	0.3574	0.4113
12/18/2015	0.4132	0.4345	0.3965	0.4074
12/21/2015	0.4229	0.4252	0.3915	0.3977
12/22/2015	0.3942	0.4225	0.3919	0.4221
12/23/2015	0.4229	0.4578	0.4229	0.4578
12/28/2015	0.4578	0.6286	0.4578	0.6286
12/29/2015	0.6479	0.6984	0.5994	0.6964
12/30/2015	0.6693	0.6929	0.6448	0.6848

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High