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
MGLU3.SA: Magazine Luiza S.A. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 13.2254
CLOSE 13.2501
Low
LOW 3.65
High
HIGH 27.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 4.07 | 4.09 | 3.95 | 3.95 |
| 01/03/2017 | 3.98 | 4.04 | 3.88 | 3.94 |
| 01/04/2017 | 3.92 | 3.94 | 3.69 | 3.73 |
| 01/05/2017 | 3.75 | 3.85 | 3.75 | 3.85 |
| 01/06/2017 | 3.85 | 3.87 | 3.8 | 3.83 |
| 01/09/2017 | 3.83 | 3.84 | 3.65 | 3.65 |
| 01/10/2017 | 3.67 | 3.8 | 3.66 | 3.74 |
| 01/11/2017 | 3.73 | 3.81 | 3.73 | 3.78 |
| 01/12/2017 | 3.83 | 4.05 | 3.82 | 4.03 |
| 01/13/2017 | 4.03 | 4.15 | 4 | 4.12 |
| 01/16/2017 | 4.09 | 4.09 | 4.01 | 4.03 |
| 01/17/2017 | 4.03 | 4.13 | 4.01 | 4.12 |
| 01/18/2017 | 4.12 | 4.15 | 4.11 | 4.14 |
| 01/19/2017 | 4.14 | 4.18 | 4.09 | 4.17 |
| 01/20/2017 | 4.13 | 4.65 | 4.13 | 4.65 |
| 01/23/2017 | 4.65 | 4.9 | 4.51 | 4.85 |
| 01/24/2017 | 4.85 | 5.07 | 4.76 | 5.07 |
| 01/26/2017 | 5.08 | 5.11 | 4.89 | 4.95 |
| 01/27/2017 | 4.91 | 4.98 | 4.7 | 4.82 |
| 01/30/2017 | 4.84 | 4.89 | 4.51 | 4.53 |
| 01/31/2017 | 4.57 | 4.97 | 4.57 | 4.97 |
| 02/01/2017 | 5 | 5.04 | 4.67 | 4.93 |
| 02/02/2017 | 4.93 | 4.95 | 4.81 | 4.93 |
| 02/03/2017 | 4.91 | 4.97 | 4.85 | 4.93 |
| 02/06/2017 | 4.89 | 5.39 | 4.89 | 5.39 |
| 02/07/2017 | 5.43 | 5.52 | 5.39 | 5.43 |
| 02/08/2017 | 5.47 | 5.51 | 5.3 | 5.32 |
| 02/09/2017 | 5.37 | 5.37 | 5.32 | 5.32 |
| 02/10/2017 | 5.33 | 5.39 | 5.33 | 5.36 |
| 02/13/2017 | 5.36 | 5.97 | 5.36 | 5.9 |
| 02/14/2017 | 5.96 | 6.23 | 5.78 | 5.8 |
| 02/15/2017 | 5.86 | 6.06 | 5.81 | 5.97 |
| 02/16/2017 | 6.02 | 6.08 | 5.95 | 6.06 |
| 02/17/2017 | 6.06 | 6.35 | 6.04 | 6.34 |
| 02/20/2017 | 6.64 | 6.87 | 6.47 | 6.83 |
| 02/21/2017 | 6.9 | 7.44 | 6.83 | 7.43 |
| 02/22/2017 | 7.43 | 7.57 | 7.25 | 7.51 |
| 02/23/2017 | 7.56 | 7.96 | 7.43 | 7.96 |
| 02/24/2017 | 7.87 | 8.45 | 7.58 | 8.07 |
| 03/01/2017 | 8.24 | 8.45 | 8.23 | 8.34 |
| 03/02/2017 | 8.36 | 8.39 | 7.52 | 7.68 |
| 03/03/2017 | 7.61 | 7.91 | 7.32 | 7.57 |
| 03/06/2017 | 7.61 | 7.87 | 7.49 | 7.57 |
| 03/07/2017 | 7.61 | 7.61 | 6.85 | 7.19 |
| 03/08/2017 | 7.26 | 7.26 | 6.41 | 6.83 |
| 03/09/2017 | 6.76 | 7.27 | 6.41 | 7.2 |
| 03/10/2017 | 7.37 | 7.38 | 6.63 | 6.64 |
| 03/13/2017 | 6.79 | 6.87 | 6.42 | 6.6 |
| 03/14/2017 | 6.59 | 6.71 | 6.44 | 6.71 |
| 03/15/2017 | 6.69 | 6.82 | 6.49 | 6.82 |
| 03/16/2017 | 6.91 | 7.6 | 6.91 | 7.6 |
| 03/17/2017 | 7.64 | 7.64 | 7.13 | 7.13 |
| 03/20/2017 | 7.13 | 7.68 | 7.05 | 7.59 |
| 03/21/2017 | 7.61 | 7.61 | 7.06 | 7.13 |
| 03/22/2017 | 7.15 | 7.2 | 7 | 7.07 |
| 03/23/2017 | 7.1 | 7.34 | 7.09 | 7.33 |
| 03/24/2017 | 7.38 | 7.38 | 7.03 | 7.07 |
| 03/27/2017 | 6.95 | 7.04 | 6.86 | 7.04 |
| 03/28/2017 | 7.11 | 7.11 | 6.81 | 6.85 |
| 03/29/2017 | 6.88 | 7.02 | 6.83 | 7 |
| 03/30/2017 | 6.94 | 7.06 | 6.85 | 7.02 |
| 03/31/2017 | 7.02 | 7.36 | 6.87 | 6.87 |
| 04/03/2017 | 6.92 | 7.25 | 6.87 | 7.1 |
| 04/04/2017 | 7.13 | 7.29 | 6.99 | 7.13 |
| 04/05/2017 | 7.18 | 7.25 | 7.06 | 7.25 |
| 04/06/2017 | 7.18 | 7.29 | 7.17 | 7.29 |
| 04/07/2017 | 7.21 | 7.34 | 7.2 | 7.28 |
| 04/10/2017 | 7.26 | 7.26 | 7.06 | 7.18 |
| 04/11/2017 | 7.18 | 7.27 | 7.01 | 7.27 |
| 04/12/2017 | 7.17 | 7.19 | 6.92 | 6.96 |
| 04/13/2017 | 6.96 | 7.06 | 6.55 | 6.67 |
| 04/17/2017 | 6.75 | 7.37 | 6.62 | 7.37 |
| 04/18/2017 | 7.22 | 7.64 | 7.2 | 7.64 |
| 04/19/2017 | 7.64 | 8.07 | 7.59 | 7.99 |
| 04/20/2017 | 7.99 | 8.32 | 7.93 | 8.32 |
| 04/24/2017 | 8.35 | 8.69 | 8.02 | 8.15 |
| 04/25/2017 | 8.07 | 8.29 | 8.07 | 8.09 |
| 04/26/2017 | 8.11 | 8.27 | 8.11 | 8.19 |
| 04/27/2017 | 8.22 | 8.61 | 8.22 | 8.61 |
| 04/28/2017 | 8.59 | 9.19 | 8.5 | 8.64 |
| 05/02/2017 | 8.84 | 8.97 | 8.61 | 8.89 |
| 05/03/2017 | 8.91 | 9.04 | 8.69 | 8.93 |
| 05/04/2017 | 8.84 | 8.99 | 8.73 | 8.81 |
| 05/05/2017 | 9.89 | 10.6 | 9.78 | 10.05 |
| 05/08/2017 | 9.85 | 10.31 | 9.56 | 10.21 |
| 05/09/2017 | 10.24 | 10.55 | 10.24 | 10.52 |
| 05/10/2017 | 10.59 | 10.86 | 10.59 | 10.86 |
| 05/11/2017 | 10.09 | 10.58 | 10.09 | 10.23 |
| 05/12/2017 | 10.23 | 10.48 | 10.02 | 10.28 |
| 05/15/2017 | 10.36 | 10.58 | 10.13 | 10.58 |
| 05/16/2017 | 10.58 | 10.96 | 10.58 | 10.94 |
| 05/17/2017 | 10.9 | 10.94 | 10.74 | 10.88 |
| 05/18/2017 | 9.59 | 9.76 | 8.93 | 9.12 |
| 05/19/2017 | 9.7 | 10.09 | 9.64 | 9.64 |
| 05/22/2017 | 9.5 | 9.59 | 8.57 | 8.61 |
| 05/23/2017 | 8.91 | 9.52 | 8.59 | 9.39 |
| 05/24/2017 | 9.46 | 9.8 | 9.46 | 9.68 |
| 05/25/2017 | 9.66 | 9.88 | 9.5 | 9.65 |
| 05/26/2017 | 9.81 | 9.89 | 9.73 | 9.89 |
| 05/29/2017 | 9.82 | 10.07 | 9.79 | 10.03 |
| 05/30/2017 | 10.03 | 10.21 | 10.02 | 10.09 |
| 05/31/2017 | 10.15 | 10.26 | 9.71 | 9.74 |
| 06/01/2017 | 9.83 | 10.01 | 9.38 | 9.61 |
| 06/02/2017 | 9.74 | 9.79 | 9.25 | 9.37 |
| 06/05/2017 | 9.35 | 9.41 | 9.2 | 9.2 |
| 06/06/2017 | 9.16 | 9.29 | 8.77 | 9.2 |
| 06/07/2017 | 9.31 | 9.7 | 9.24 | 9.68 |
| 06/08/2017 | 9.68 | 10.1 | 9.57 | 9.98 |
| 06/09/2017 | 10.03 | 10.16 | 9.75 | 9.78 |
| 06/12/2017 | 9.7 | 9.97 | 9.59 | 9.63 |
| 06/13/2017 | 9.71 | 9.92 | 9.55 | 9.92 |
| 06/14/2017 | 9.95 | 10.09 | 9.87 | 9.97 |
| 06/16/2017 | 9.97 | 10.05 | 9.63 | 10.05 |
| 06/19/2017 | 9.9 | 10.08 | 9.89 | 9.97 |
| 06/20/2017 | 9.97 | 9.97 | 9.54 | 9.54 |
| 06/21/2017 | 9.71 | 9.78 | 9.45 | 9.5 |
| 06/22/2017 | 9.59 | 9.61 | 9.27 | 9.27 |
| 06/23/2017 | 9.4 | 9.6 | 9.23 | 9.49 |
| 06/26/2017 | 9.55 | 9.77 | 9.47 | 9.74 |
| 06/27/2017 | 9.74 | 9.78 | 9.39 | 9.55 |
| 06/28/2017 | 9.62 | 9.62 | 9.35 | 9.35 |
| 06/29/2017 | 9.44 | 9.66 | 9.38 | 9.64 |
| 06/30/2017 | 9.61 | 10.01 | 9.61 | 9.94 |
| 07/03/2017 | 9.91 | 10.09 | 9.91 | 10.09 |
| 07/04/2017 | 10.09 | 10.16 | 10.02 | 10.09 |
| 07/05/2017 | 10.01 | 10.1 | 10 | 10.09 |
| 07/06/2017 | 10.05 | 10.08 | 9.97 | 10.06 |
| 07/07/2017 | 10.05 | 11.13 | 10.05 | 11.08 |
| 07/10/2017 | 11.08 | 11.56 | 11.01 | 11.55 |
| 07/11/2017 | 11.61 | 11.87 | 11.52 | 11.79 |
| 07/12/2017 | 11.97 | 12.3 | 11.89 | 12.22 |
| 07/13/2017 | 12.3 | 12.41 | 11.64 | 11.72 |
| 07/14/2017 | 11.7 | 12.29 | 11.7 | 12.26 |
| 07/17/2017 | 12.26 | 12.87 | 12.26 | 12.8 |
| 07/18/2017 | 13 | 13.54 | 13 | 13.35 |
| 07/19/2017 | 13.62 | 13.79 | 13.15 | 13.39 |
| 07/20/2017 | 13.39 | 13.62 | 13.31 | 13.52 |
| 07/21/2017 | 13.52 | 13.66 | 13 | 13 |
| 07/24/2017 | 13.23 | 13.36 | 12.97 | 13 |
| 07/25/2017 | 13.19 | 13.55 | 13 | 13.44 |
| 07/26/2017 | 13.46 | 13.55 | 13.21 | 13.34 |
| 07/27/2017 | 13.51 | 13.53 | 13.2 | 13.51 |
| 07/28/2017 | 13.39 | 14.23 | 13.35 | 14.23 |
| 07/31/2017 | 14.55 | 14.8 | 13.99 | 14.23 |
| 08/01/2017 | 14.93 | 14.94 | 14.23 | 14.37 |
| 08/02/2017 | 14.24 | 14.61 | 14.05 | 14.43 |
| 08/03/2017 | 14.63 | 14.63 | 14.22 | 14.45 |
| 08/04/2017 | 14.51 | 15.25 | 14.31 | 15.25 |
| 08/07/2017 | 15.29 | 15.79 | 15.25 | 15.52 |
| 08/08/2017 | 15.53 | 15.64 | 14.97 | 15.3 |
| 08/09/2017 | 15.13 | 15.98 | 15.09 | 15.73 |
| 08/10/2017 | 15.73 | 15.96 | 15.29 | 15.39 |
| 08/11/2017 | 15.37 | 16.06 | 15.37 | 16.06 |
| 08/14/2017 | 16.1 | 17.36 | 15.98 | 17.3 |
| 08/15/2017 | 17.61 | 18.02 | 17.4 | 17.62 |
| 08/16/2017 | 17.95 | 19.04 | 17.81 | 19.01 |
| 08/17/2017 | 19.71 | 19.74 | 17.15 | 17.5 |
| 08/18/2017 | 16.8 | 18.2 | 16.49 | 17.77 |
| 08/21/2017 | 17.93 | 18.62 | 17.93 | 18.36 |
| 08/22/2017 | 18.49 | 18.59 | 17.93 | 18.16 |
| 08/23/2017 | 17.84 | 18.04 | 17.47 | 17.97 |
| 08/24/2017 | 17.9 | 18.66 | 17.82 | 18.52 |
| 08/25/2017 | 18.62 | 18.76 | 18.3 | 18.58 |
| 08/28/2017 | 18.62 | 19.46 | 18.62 | 19.17 |
| 08/29/2017 | 19.05 | 19.35 | 18.86 | 19.24 |
| 08/30/2017 | 19.32 | 20.18 | 19.21 | 19.99 |
| 08/31/2017 | 20.12 | 22.12 | 20.12 | 22.03 |
| 09/01/2017 | 22.46 | 23.43 | 21.78 | 21.89 |
| 09/04/2017 | 21.96 | 24.13 | 21.53 | 24.12 |
| 09/05/2017 | 24.75 | 26.82 | 24.39 | 25.46 |
| 09/06/2017 | 26.92 | 26.99 | 25.92 | 26.51 |
| 09/08/2017 | 26.78 | 27.1 | 24.21 | 24.5 |
| 09/11/2017 | 25.36 | 25.62 | 23.9 | 24.3 |
| 09/12/2017 | 21.41 | 22.49 | 19.74 | 21.42 |
| 09/13/2017 | 21.81 | 22.64 | 20.49 | 22.44 |
| 09/14/2017 | 22.7 | 25.57 | 22.57 | 25.46 |
| 09/15/2017 | 26.17 | 27 | 25.71 | 25.83 |
| 09/18/2017 | 26.5 | 26.5 | 23.96 | 25.22 |
| 09/19/2017 | 24.99 | 25.85 | 24.38 | 24.48 |
| 09/20/2017 | 25.04 | 25.11 | 23.15 | 23.43 |
| 09/21/2017 | 23.43 | 23.75 | 22.51 | 23.63 |
| 09/22/2017 | 23.93 | 24.13 | 23.15 | 23.29 |
| 09/25/2017 | 22.93 | 23.35 | 22.14 | 22.29 |
| 09/26/2017 | 22.38 | 23.39 | 21.27 | 22.97 |
| 09/27/2017 | 22.93 | 23.02 | 21.15 | 21.2 |
| 09/28/2017 | 22.35 | 22.66 | 21.46 | 21.96 |
| 09/29/2017 | 21.67 | 23.13 | 21.57 | 23.03 |
| 10/02/2017 | 23.55 | 24.23 | 23.11 | 24.18 |
| 10/03/2017 | 24.42 | 24.96 | 23.59 | 24.52 |
| 10/04/2017 | 24.37 | 24.68 | 24.05 | 24.68 |
| 10/05/2017 | 24.68 | 24.83 | 23.97 | 24.33 |
| 10/06/2017 | 24.21 | 24.83 | 23.79 | 24.74 |
| 10/09/2017 | 24.99 | 25.05 | 23.91 | 24.15 |
| 10/10/2017 | 24.32 | 24.74 | 24.03 | 24.71 |
| 10/11/2017 | 24.59 | 24.83 | 23.9 | 23.9 |
| 10/13/2017 | 21.48 | 22.71 | 21.35 | 22.57 |
| 10/16/2017 | 22.73 | 23.2 | 21.39 | 21.51 |
| 10/17/2017 | 21.74 | 22.08 | 18.73 | 19.81 |
| 10/18/2017 | 20.37 | 21.95 | 20.12 | 21.95 |
| 10/19/2017 | 22.03 | 22.5 | 20.9 | 21.73 |
| 10/20/2017 | 22.03 | 22.51 | 21.75 | 22.49 |
| 10/23/2017 | 22.51 | 22.81 | 21.33 | 21.48 |
| 10/24/2017 | 21.78 | 22 | 20.67 | 21.35 |
| 10/25/2017 | 21.51 | 21.66 | 20.89 | 21.36 |
| 10/26/2017 | 21.44 | 21.55 | 20.05 | 20.39 |
| 10/27/2017 | 20.45 | 21.25 | 19.61 | 19.87 |
| 10/30/2017 | 19.91 | 19.95 | 18.93 | 19.63 |
| 10/31/2017 | 19.87 | 20.11 | 19.19 | 19.79 |
| 11/01/2017 | 21.41 | 21.57 | 20.68 | 20.79 |
| 11/03/2017 | 20.79 | 20.95 | 18.81 | 19.1 |
| 11/06/2017 | 19.39 | 19.46 | 17.7 | 17.7 |
| 11/07/2017 | 17.28 | 17.28 | 15.83 | 16.01 |
| 11/08/2017 | 16.14 | 17.13 | 16.11 | 17.11 |
| 11/09/2017 | 17.15 | 17.16 | 15.88 | 16.06 |
| 11/10/2017 | 16.07 | 16.56 | 14.86 | 15.23 |
| 11/13/2017 | 15.23 | 16.17 | 14.75 | 15.88 |
| 11/14/2017 | 16.12 | 17.22 | 16.04 | 17.05 |
| 11/16/2017 | 17.54 | 18.32 | 17.3 | 17.7 |
| 11/17/2017 | 18.16 | 18.61 | 18.04 | 18.41 |
| 11/21/2017 | 18.72 | 19.06 | 18.62 | 18.81 |
| 11/22/2017 | 18.78 | 19.05 | 17.76 | 18.73 |
| 11/23/2017 | 18.56 | 18.56 | 18 | 18.22 |
| 11/24/2017 | 18.27 | 19.07 | 18.07 | 19.07 |
| 11/27/2017 | 19.24 | 19.33 | 18.32 | 18.49 |
| 11/28/2017 | 18.59 | 18.89 | 18.12 | 18.24 |
| 11/29/2017 | 18.32 | 18.48 | 17.85 | 18.06 |
| 11/30/2017 | 18.06 | 18.07 | 17.03 | 17.63 |
| 12/01/2017 | 17.7 | 18.36 | 17.15 | 18.06 |
| 12/04/2017 | 18.33 | 18.33 | 17.76 | 17.91 |
| 12/05/2017 | 17.82 | 18.16 | 17.5 | 17.84 |
| 12/06/2017 | 17.77 | 18.15 | 17.58 | 18.1 |
| 12/07/2017 | 17.77 | 20.1 | 17.7 | 20.01 |
| 12/08/2017 | 20.64 | 21.88 | 20.49 | 21.72 |
| 12/11/2017 | 22.17 | 22.73 | 21.57 | 21.66 |
| 12/12/2017 | 20.79 | 21.65 | 20.68 | 21.65 |
| 12/13/2017 | 22.09 | 22.51 | 21.3 | 21.35 |
| 12/14/2017 | 21.08 | 21.89 | 20.74 | 21.48 |
| 12/15/2017 | 21.59 | 21.7 | 21.24 | 21.54 |
| 12/18/2017 | 22.17 | 22.2 | 21.27 | 21.35 |
| 12/19/2017 | 21.45 | 21.49 | 20.62 | 20.77 |
| 12/20/2017 | 20.96 | 21.72 | 20.64 | 21.61 |
| 12/21/2017 | 21.61 | 22.75 | 21.5 | 22.42 |
| 12/22/2017 | 22.23 | 23.03 | 21.9 | 22.62 |
| 12/26/2017 | 22.72 | 23.58 | 22.58 | 23.43 |
| 12/27/2017 | 23.73 | 24.21 | 23.73 | 23.99 |
| 12/28/2017 | 24.43 | 24.9 | 24.15 | 24.9 |