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

2016 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 1.982

CLOSE 1.9919

Low

LOW 0.4889

High

HIGH 4.19

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	0.6576	0.71	0.6448	0.6964
01/05/2016	0.7104	0.7209	0.6964	0.7034
01/06/2016	0.7034	0.71	0.6448	0.6479
01/07/2016	0.6208	0.6208	0.5083	0.5572
01/08/2016	0.582	0.5917	0.5529	0.5595
01/11/2016	0.5622	0.5839	0.544	0.5595
01/12/2016	0.5696	0.5696	0.5242	0.5277
01/13/2016	0.5284	0.5432	0.4966	0.5242
01/14/2016	0.518	0.5506	0.4889	0.5506
01/15/2016	0.5436	0.5587	0.5319	0.5587
01/18/2016	0.563	0.5983	0.5509	0.5509
01/19/2016	0.5568	0.5801	0.5393	0.5393
01/20/2016	0.535	0.542	0.516	0.5354
01/21/2016	0.5335	0.5506	0.5315	0.5315
01/22/2016	0.5393	0.5436	0.4947	0.4947
01/26/2016	0.4947	0.5114	0.4939	0.497
01/27/2016	0.5005	0.5133	0.5005	0.5036
01/28/2016	0.5036	0.5149	0.4986	0.4986
01/29/2016	0.5079	0.5653	0.5009	0.549
02/01/2016	0.549	0.5645	0.5401	0.5645
02/02/2016	0.5587	0.5851	0.5432	0.5432
02/03/2016	0.5436	0.5626	0.5374	0.5626
02/04/2016	0.5669	0.5917	0.5587	0.5645
02/05/2016	0.5645	0.5758	0.5335	0.5362
02/10/2016	0.5354	0.5354	0.516	0.5215
02/11/2016	0.5137	0.5156	0.4912	0.4912
02/12/2016	0.4935	0.582	0.4935	0.582
02/15/2016	0.5994	0.6902	0.5994	0.6732
02/16/2016	0.686	0.743	0.6759	0.7384
02/17/2016	0.7395	0.7636	0.6576	0.6576
02/18/2016	0.6576	0.6968	0.6328	0.6918
02/19/2016	0.6902	0.7158	0.6867	0.6984
02/22/2016	0.7042	0.724	0.6941	0.6996
02/23/2016	0.7104	0.7178	0.6964	0.7085
02/24/2016	0.7197	0.7508	0.71	0.7329
02/25/2016	0.7368	0.7469	0.7259	0.7329
02/26/2016	0.7275	0.7477	0.7275	0.7457
02/29/2016	0.7372	0.8299	0.7372	0.7643
03/01/2016	0.774	0.8338	0.7539	0.807
03/02/2016	0.8187	0.8652	0.8156	0.8578
03/03/2016	0.871	0.9917	0.8637	0.9762
03/04/2016	1.01	1.05	0.9506	0.9816
03/07/2016	0.9816	1.02	0.9808	0.9808
03/08/2016	0.9715	0.9812	0.9525	0.9696
03/09/2016	0.9715	1.06	0.9715	1.04
03/10/2016	1.05	1.07	1.02	1.05
03/11/2016	1.05	1.07	1.05	1.05
03/14/2016	1.05	1.1	1.04	1.09
03/15/2016	1.07	1.11	1.06	1.08
03/16/2016	1.08	1.12	1.08	1.11
03/17/2016	1.13	1.16	1.11	1.11
03/18/2016	1.11	1.11	1.04	1.07
03/21/2016	1.06	1.16	1.06	1.16
03/22/2016	1.15	1.2	1.15	1.19
03/23/2016	1.2	1.22	1.17	1.22
03/24/2016	1.21	1.25	1.19	1.22
03/28/2016	1.23	1.26	1.14	1.16
03/29/2016	1.16	1.2	1.1	1.17
03/30/2016	1.17	1.19	1.15	1.18
03/31/2016	1.17	1.18	1.14	1.14
04/01/2016	1.12	1.18	1.12	1.16
04/04/2016	1.15	1.17	1.09	1.12
04/05/2016	1.11	1.12	1.09	1.1
04/06/2016	1.1	1.1	1.04	1.07
04/07/2016	1.07	1.1	1.06	1.06
04/08/2016	1.09	1.12	1.04	1.1
04/11/2016	1.12	1.14	1.11	1.13
04/12/2016	1.13	1.14	1.11	1.13
04/13/2016	1.13	1.14	1.11	1.11
04/14/2016	1.11	1.13	1.1	1.11
04/15/2016	1.13	1.13	1.1	1.11
04/18/2016	1.11	1.13	1.11	1.12
04/19/2016	1.12	1.13	1.11	1.12
04/20/2016	1.12	1.13	1.09	1.13
04/22/2016	1.11	1.12	1.11	1.12
04/25/2016	1.1	1.13	1.1	1.11
04/26/2016	1.11	1.13	1.1	1.13
04/27/2016	1.13	1.36	1.12	1.34
04/28/2016	1.35	1.36	1.26	1.26
04/29/2016	1.26	1.3	1.25	1.25
05/02/2016	1.26	1.36	1.25	1.35
05/03/2016	1.34	1.42	1.31	1.34
05/04/2016	1.36	1.36	1.23	1.25
05/05/2016	1.25	1.28	1.09	1.11
05/06/2016	1.28	1.4	1.28	1.32
05/09/2016	1.32	1.37	1.3	1.36
05/10/2016	1.36	1.37	1.34	1.36
05/11/2016	1.36	1.37	1.35	1.37
05/12/2016	1.37	1.37	1.34	1.34
05/13/2016	1.34	1.34	1.3	1.31
05/16/2016	1.29	1.33	1.28	1.32
05/17/2016	1.32	1.34	1.3	1.33
05/18/2016	1.33	1.36	1.32	1.35
05/19/2016	1.35	1.36	1.33	1.34
05/20/2016	1.32	1.36	1.32	1.36
05/23/2016	1.36	1.36	1.31	1.31
05/24/2016	1.32	1.35	1.29	1.34
05/25/2016	1.33	1.36	1.32	1.32
05/27/2016	1.31	1.33	1.31	1.31
05/30/2016	1.31	1.34	1.29	1.34
05/31/2016	1.33	1.35	1.32	1.35
06/01/2016	1.34	1.35	1.31	1.31
06/02/2016	1.31	1.34	1.31	1.34
06/03/2016	1.34	1.36	1.31	1.36
06/06/2016	1.36	1.45	1.34	1.45
06/07/2016	1.45	1.48	1.44	1.48
06/08/2016	1.5	1.5	1.46	1.48
06/09/2016	1.48	1.48	1.4	1.47
06/10/2016	1.47	1.47	1.4	1.42
06/13/2016	1.42	1.42	1.36	1.36
06/14/2016	1.36	1.36	1.3	1.35
06/15/2016	1.35	1.37	1.33	1.35
06/16/2016	1.35	1.35	1.32	1.32
06/17/2016	1.32	1.38	1.32	1.38
06/20/2016	1.4	1.45	1.4	1.42
06/21/2016	1.42	1.47	1.42	1.47
06/22/2016	1.45	1.49	1.45	1.46
06/23/2016	1.46	1.48	1.44	1.48
06/24/2016	1.44	1.45	1.4	1.44
06/27/2016	1.44	1.45	1.36	1.44
06/28/2016	1.47	1.48	1.46	1.48
06/29/2016	1.48	1.49	1.47	1.49
06/30/2016	1.49	1.5	1.48	1.5
07/01/2016	1.5	1.53	1.5	1.51
07/04/2016	1.51	1.52	1.49	1.52
07/05/2016	1.5	1.53	1.5	1.52
07/06/2016	1.52	1.53	1.51	1.51
07/07/2016	1.51	1.55	1.51	1.54
07/08/2016	1.54	1.65	1.53	1.63
07/11/2016	1.65	1.66	1.59	1.61
07/12/2016	1.63	1.63	1.58	1.63
07/13/2016	1.63	1.65	1.63	1.63
07/14/2016	1.65	1.67	1.63	1.66
07/15/2016	1.67	1.67	1.64	1.65
07/18/2016	1.65	1.67	1.65	1.65
07/19/2016	1.66	1.69	1.66	1.67
07/20/2016	1.67	1.69	1.66	1.68
07/21/2016	1.67	1.69	1.67	1.67
07/22/2016	1.68	1.69	1.67	1.67
07/25/2016	1.67	1.77	1.67	1.75
07/26/2016	1.75	1.76	1.74	1.76
07/27/2016	1.75	1.75	1.73	1.75
07/28/2016	1.74	1.74	1.71	1.71
07/29/2016	1.71	1.78	1.71	1.78
08/01/2016	1.79	1.82	1.76	1.78
08/02/2016	1.78	1.78	1.67	1.7
08/03/2016	1.72	1.76	1.71	1.72
08/04/2016	1.78	1.94	1.78	1.94
08/05/2016	2.02	2.07	1.96	2.06
08/08/2016	2.07	2.09	2.04	2.06
08/09/2016	2.08	2.2	2.08	2.2
08/10/2016	2.18	2.26	2.18	2.26
08/11/2016	2.27	2.29	2.15	2.29
08/12/2016	2.29	2.33	2.27	2.32
08/15/2016	2.32	2.34	2.27	2.31
08/16/2016	2.31	2.43	2.3	2.41
08/17/2016	2.42	2.46	2.37	2.45
08/18/2016	2.45	2.46	2.4	2.4
08/19/2016	2.42	2.43	2.37	2.37
08/22/2016	2.37	2.43	2.34	2.4
08/23/2016	2.38	2.45	2.38	2.44
08/24/2016	2.44	2.47	2.42	2.44
08/25/2016	2.42	2.44	2.4	2.4
08/26/2016	2.4	2.44	2.35	2.41
08/29/2016	2.4	2.44	2.36	2.44
08/30/2016	2.43	2.44	2.36	2.36
08/31/2016	2.37	2.38	2.32	2.34
09/01/2016	2.34	2.47	2.33	2.46
09/02/2016	2.47	2.55	2.45	2.55
09/05/2016	2.56	2.57	2.56	2.56
09/06/2016	2.56	2.56	2.53	2.56
09/08/2016	2.55	2.59	2.52	2.55
09/09/2016	2.55	2.56	2.51	2.55
09/12/2016	2.53	2.56	2.49	2.55
09/13/2016	2.54	2.55	2.36	2.41
09/14/2016	2.43	2.43	2.37	2.38
09/15/2016	2.4	2.44	2.38	2.41
09/16/2016	2.4	2.45	2.3	2.43
09/19/2016	2.44	2.51	2.43	2.49
09/20/2016	2.48	2.55	2.46	2.53
09/21/2016	2.53	2.71	2.53	2.7
09/22/2016	2.71	2.78	2.65	2.73
09/23/2016	2.75	2.76	2.7	2.7
09/26/2016	2.71	2.76	2.71	2.76
09/27/2016	2.78	2.89	2.76	2.88
09/28/2016	2.9	2.93	2.85	2.91
09/29/2016	2.88	2.93	2.87	2.91
09/30/2016	2.92	2.97	2.87	2.97
10/03/2016	2.99	3.06	2.95	3.02
10/04/2016	3.02	3.07	3.01	3.06
10/05/2016	3.06	3.14	3.06	3.14
10/06/2016	3.12	3.21	3.12	3.21
10/07/2016	3.22	3.3	3.22	3.3
10/10/2016	3.31	3.51	3.31	3.51
10/11/2016	3.58	3.62	3.38	3.5
10/13/2016	3.5	3.52	3.38	3.43
10/14/2016	3.48	3.55	3.43	3.52
10/17/2016	3.56	3.58	3.48	3.49
10/18/2016	3.48	3.55	3.43	3.54
10/19/2016	3.51	3.57	3.5	3.57
10/20/2016	3.57	3.58	3.48	3.57
10/21/2016	3.54	3.61	3.52	3.61
10/24/2016	3.61	3.84	3.6	3.81
10/25/2016	3.81	3.88	3.22	3.22
10/26/2016	3.2	3.2	2.61	2.7
10/27/2016	2.87	3.56	2.83	3.54
10/28/2016	3.52	3.63	3.24	3.38
10/31/2016	3.68	3.76	3.47	3.59
11/01/2016	3.59	3.63	3.5	3.58
11/03/2016	3.57	3.61	3.42	3.57
11/04/2016	3.56	3.61	3.5	3.6
11/07/2016	3.6	3.68	3.57	3.65
11/08/2016	3.61	3.68	3.54	3.68
11/09/2016	3.49	3.8	3.47	3.8
11/10/2016	3.8	3.84	3.55	3.68
11/11/2016	3.63	3.76	3.55	3.67
11/14/2016	3.73	3.73	3.57	3.58
11/16/2016	3.6	3.68	3.55	3.56
11/17/2016	3.57	3.62	3.5	3.56
11/18/2016	3.6	3.63	3.52	3.62
11/21/2016	3.62	3.73	3.61	3.73
11/22/2016	3.73	3.75	3.67	3.75
11/23/2016	3.75	3.82	3.67	3.82
11/24/2016	3.77	3.8	3.77	3.78
11/25/2016	3.79	3.8	3.7	3.78
11/28/2016	3.78	3.87	3.78	3.81
11/29/2016	3.81	4	3.8	3.93
11/30/2016	3.96	4.03	3.95	4.03
12/01/2016	4	4.03	3.89	3.89
12/02/2016	3.89	3.89	3.75	3.84
12/05/2016	3.88	3.89	3.77	3.8
12/06/2016	3.77	3.96	3.75	3.96
12/07/2016	3.98	3.99	3.93	3.97
12/08/2016	3.97	4.19	3.97	4.08
12/09/2016	4.09	4.16	4.02	4.12
12/12/2016	4.11	4.12	4.01	4.02
12/13/2016	4	4.14	4	4.08
12/14/2016	4.07	4.19	4	4
12/15/2016	4.02	4.15	4.02	4.12
12/16/2016	4.14	4.19	4.06	4.15
12/19/2016	4.14	4.16	4.06	4.06
12/20/2016	4.12	4.12	3.95	4.02
12/21/2016	4.05	4.13	4.05	4.13
12/22/2016	4.17	4.17	4.08	4.11
12/23/2016	4.07	4.14	4.07	4.11
12/26/2016	4.08	4.12	4.08	4.12
12/27/2016	4.12	4.12	4.05	4.07
12/28/2016	4.07	4.13	4.03	4.12
12/29/2016	4.15	4.15	4.04	4.12

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High