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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 76.4924
CLOSE 76.4671
Low
LOW 49.12
High
HIGH 123.91
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 56.02 | 57.74 | 55.58 | 57.74 |
| 01/03/2019 | 57.43 | 57.59 | 55.69 | 57.13 |
| 01/04/2019 | 57.14 | 57.23 | 55.38 | 55.39 |
| 01/07/2019 | 55.26 | 56.65 | 55.04 | 56.25 |
| 01/08/2019 | 56.37 | 56.66 | 55.57 | 55.8 |
| 01/09/2019 | 56.2 | 56.51 | 55.19 | 55.61 |
| 01/10/2019 | 55.58 | 56.23 | 55.2 | 56.15 |
| 01/11/2019 | 56.2 | 56.36 | 55.12 | 55.14 |
| 01/14/2019 | 55.24 | 55.79 | 54.65 | 55.57 |
| 01/15/2019 | 55.88 | 56.17 | 54.51 | 54.95 |
| 01/16/2019 | 54.98 | 55.26 | 53.77 | 54.34 |
| 01/17/2019 | 54.04 | 54.71 | 53.63 | 54.17 |
| 01/18/2019 | 54.49 | 54.91 | 53.87 | 54.09 |
| 01/21/2019 | 54.02 | 54.09 | 51.85 | 51.85 |
| 01/22/2019 | 50.65 | 51.84 | 49.87 | 50.31 |
| 01/23/2019 | 50.91 | 52.83 | 50.55 | 52.66 |
| 01/24/2019 | 52.95 | 53.19 | 51.28 | 52 |
| 01/28/2019 | 51.54 | 52.31 | 50.92 | 51.97 |
| 01/29/2019 | 52.19 | 55.79 | 52.17 | 55.29 |
| 01/30/2019 | 55.88 | 56.51 | 53.76 | 54.69 |
| 01/31/2019 | 55.11 | 56.19 | 53.92 | 55.59 |
| 02/01/2019 | 55.57 | 56.04 | 54.68 | 55.51 |
| 02/04/2019 | 55.11 | 55.31 | 54.18 | 54.98 |
| 02/05/2019 | 54.92 | 55.06 | 54.28 | 54.49 |
| 02/06/2019 | 54.17 | 54.18 | 52.31 | 52.69 |
| 02/07/2019 | 52.97 | 54.46 | 51.78 | 51.78 |
| 02/08/2019 | 52.16 | 52.78 | 51.09 | 52.78 |
| 02/11/2019 | 52.77 | 52.77 | 51.08 | 51.33 |
| 02/12/2019 | 51.86 | 52.22 | 50.71 | 51.17 |
| 02/13/2019 | 51.41 | 51.54 | 49.12 | 50.08 |
| 02/14/2019 | 50.46 | 53.09 | 49.69 | 53 |
| 02/15/2019 | 52.63 | 52.78 | 50.91 | 50.91 |
| 02/18/2019 | 50.88 | 52.32 | 50.46 | 52.32 |
| 02/19/2019 | 52.16 | 53.39 | 52.04 | 52.68 |
| 02/20/2019 | 53.36 | 53.36 | 50.37 | 50.46 |
| 02/21/2019 | 50.95 | 51.08 | 49.54 | 50.02 |
| 02/22/2019 | 52.78 | 56.25 | 51.51 | 55.23 |
| 02/25/2019 | 55.5 | 55.85 | 53.93 | 53.93 |
| 02/26/2019 | 53.72 | 55.84 | 53.15 | 55.42 |
| 02/27/2019 | 55.42 | 55.76 | 54.28 | 54.65 |
| 02/28/2019 | 54.62 | 54.95 | 52.8 | 53.86 |
| 03/01/2019 | 54.3 | 55.57 | 53.78 | 54.4 |
| 03/06/2019 | 54.38 | 54.44 | 53.13 | 53.28 |
| 03/07/2019 | 53.25 | 55.26 | 52.94 | 55 |
| 03/08/2019 | 54.62 | 56.93 | 53.96 | 56.14 |
| 03/11/2019 | 56.12 | 57.08 | 55.35 | 56.68 |
| 03/12/2019 | 56.2 | 56.35 | 55.25 | 55.53 |
| 03/13/2019 | 55.35 | 55.75 | 54.53 | 55.04 |
| 03/14/2019 | 54.94 | 55.44 | 54.51 | 54.79 |
| 03/15/2019 | 55.26 | 55.42 | 54.49 | 55.01 |
| 03/18/2019 | 54.95 | 56.34 | 54.69 | 56.02 |
| 03/19/2019 | 55.81 | 56.76 | 55.68 | 56.1 |
| 03/20/2019 | 56.1 | 56.6 | 55.63 | 56.39 |
| 03/21/2019 | 56.06 | 56.6 | 55.57 | 56.58 |
| 03/22/2019 | 55.85 | 56.48 | 53.62 | 53.81 |
| 03/25/2019 | 53.94 | 54.76 | 52.96 | 53.75 |
| 03/26/2019 | 54.31 | 54.9 | 53.95 | 54.83 |
| 03/27/2019 | 54.34 | 54.34 | 51.65 | 52.16 |
| 03/28/2019 | 52.47 | 53.54 | 51.29 | 53.03 |
| 03/29/2019 | 53.47 | 54.01 | 53.09 | 53.66 |
| 04/01/2019 | 54.02 | 54.26 | 53.13 | 53.19 |
| 04/02/2019 | 53.4 | 53.55 | 51.38 | 51.59 |
| 04/03/2019 | 52.15 | 53.64 | 51.8 | 52.49 |
| 04/04/2019 | 52.78 | 53.2 | 52.01 | 52.47 |
| 04/05/2019 | 52.51 | 53.01 | 52.02 | 52.78 |
| 04/08/2019 | 52.69 | 52.84 | 51.27 | 51.77 |
| 04/09/2019 | 51.59 | 52.27 | 50.77 | 51.64 |
| 04/10/2019 | 51.85 | 52.38 | 51.39 | 52.38 |
| 04/11/2019 | 52.28 | 52.28 | 50.92 | 51.54 |
| 04/12/2019 | 50.94 | 52.37 | 50.39 | 51.17 |
| 04/15/2019 | 51.53 | 51.81 | 50.43 | 50.77 |
| 04/16/2019 | 50.68 | 51.46 | 50.18 | 50.52 |
| 04/17/2019 | 50.79 | 51.15 | 49.22 | 49.62 |
| 04/18/2019 | 49.92 | 53.18 | 49.79 | 53.04 |
| 04/22/2019 | 52.76 | 52.83 | 51.58 | 51.92 |
| 04/23/2019 | 52.17 | 53.23 | 52.17 | 53.1 |
| 04/24/2019 | 53 | 53.71 | 52.32 | 53.55 |
| 04/25/2019 | 53.1 | 54.34 | 52.8 | 54.34 |
| 04/26/2019 | 54.64 | 55.88 | 54.45 | 55.56 |
| 04/29/2019 | 55.58 | 55.89 | 55.05 | 55.43 |
| 04/30/2019 | 57 | 59.39 | 56.82 | 59.39 |
| 05/02/2019 | 58.61 | 59.79 | 58.34 | 59.22 |
| 05/03/2019 | 59.3 | 61.79 | 59.3 | 60.94 |
| 05/06/2019 | 60.55 | 62.4 | 60.25 | 62.16 |
| 05/07/2019 | 62.57 | 62.81 | 59.4 | 59.67 |
| 05/08/2019 | 59.65 | 60.7 | 59.65 | 60.08 |
| 05/09/2019 | 59.88 | 59.88 | 57.69 | 57.72 |
| 05/10/2019 | 58.07 | 58.6 | 56.22 | 57.91 |
| 05/13/2019 | 57.28 | 57.52 | 55.85 | 55.9 |
| 05/14/2019 | 56.83 | 57.44 | 55.26 | 55.35 |
| 05/15/2019 | 54.73 | 54.73 | 53.32 | 53.72 |
| 05/16/2019 | 53.47 | 53.66 | 51.78 | 51.86 |
| 05/17/2019 | 51.26 | 53.66 | 51.26 | 52.42 |
| 05/20/2019 | 52.78 | 54.39 | 52.54 | 53.72 |
| 05/21/2019 | 54.61 | 56.41 | 54.53 | 55.71 |
| 05/22/2019 | 56.2 | 57.19 | 55.26 | 55.97 |
| 05/23/2019 | 55.17 | 56.6 | 54.37 | 56.03 |
| 05/24/2019 | 56.66 | 56.98 | 54.58 | 54.91 |
| 05/27/2019 | 56.2 | 56.51 | 55.21 | 55.26 |
| 05/28/2019 | 55.98 | 58.8 | 55.93 | 58.68 |
| 05/29/2019 | 59.09 | 60.67 | 58.1 | 58.77 |
| 05/30/2019 | 58.99 | 60.36 | 58.88 | 59.89 |
| 05/31/2019 | 59.61 | 60.86 | 59.51 | 60.86 |
| 06/03/2019 | 61.17 | 61.73 | 60.08 | 60.46 |
| 06/04/2019 | 61.48 | 61.79 | 59.61 | 60.4 |
| 06/05/2019 | 60.86 | 61.23 | 58.38 | 59.37 |
| 06/06/2019 | 60.24 | 60.24 | 58.4 | 59 |
| 06/07/2019 | 59.23 | 61.62 | 59.16 | 61.62 |
| 06/10/2019 | 61.64 | 63.47 | 61.01 | 62.88 |
| 06/11/2019 | 63.34 | 65.05 | 63.23 | 64.34 |
| 06/12/2019 | 63.96 | 64.01 | 62.41 | 63.07 |
| 06/13/2019 | 63.96 | 65.28 | 63.81 | 65.08 |
| 06/14/2019 | 64.9 | 66.76 | 63.78 | 65.69 |
| 06/17/2019 | 65.86 | 67.06 | 64.21 | 64.43 |
| 06/18/2019 | 65.39 | 66 | 64.29 | 64.62 |
| 06/19/2019 | 64.27 | 65.52 | 63.66 | 65.21 |
| 06/21/2019 | 65.52 | 66.44 | 65.48 | 66.03 |
| 06/24/2019 | 65.88 | 66.42 | 64.77 | 65.2 |
| 06/25/2019 | 64.9 | 65.51 | 63.96 | 64.12 |
| 06/26/2019 | 64.59 | 65.23 | 64.27 | 64.72 |
| 06/27/2019 | 64.68 | 65.05 | 63.8 | 64.78 |
| 06/28/2019 | 65.02 | 65.55 | 64.4 | 65.55 |
| 07/01/2019 | 65.83 | 66.33 | 64.95 | 65.27 |
| 07/02/2019 | 65.43 | 65.98 | 64.9 | 65.97 |
| 07/03/2019 | 65.78 | 68.85 | 65.59 | 68.57 |
| 07/04/2019 | 69.12 | 69.56 | 68.66 | 68.66 |
| 07/05/2019 | 68.94 | 70.85 | 68.45 | 70.2 |
| 07/08/2019 | 70.2 | 71.78 | 69.92 | 71.22 |
| 07/10/2019 | 71.8 | 73.24 | 71.8 | 72.5 |
| 07/11/2019 | 73.21 | 73.21 | 71.15 | 71.65 |
| 07/12/2019 | 72.96 | 74.63 | 72.03 | 72.05 |
| 07/15/2019 | 72.96 | 73.09 | 71.42 | 71.62 |
| 07/16/2019 | 71.99 | 72.72 | 71.87 | 72.65 |
| 07/17/2019 | 73.62 | 77.91 | 73.62 | 75.89 |
| 07/18/2019 | 76.85 | 77.76 | 76.1 | 76.69 |
| 07/19/2019 | 77.31 | 77.44 | 73.92 | 73.92 |
| 07/22/2019 | 74.83 | 76.85 | 74.21 | 76.81 |
| 07/23/2019 | 77.32 | 77.49 | 74.94 | 75.14 |
| 07/24/2019 | 75.45 | 77.35 | 75.45 | 76.32 |
| 07/25/2019 | 76.91 | 77.09 | 75.18 | 75.92 |
| 07/26/2019 | 76.45 | 78.81 | 76.04 | 78.25 |
| 07/29/2019 | 78.25 | 82.12 | 77.82 | 81.91 |
| 07/30/2019 | 81.91 | 84.28 | 81.66 | 82.14 |
| 07/31/2019 | 83.19 | 83.84 | 80.84 | 81.88 |
| 08/01/2019 | 83.68 | 86.71 | 83.31 | 85.85 |
| 08/02/2019 | 87.12 | 88.43 | 86.16 | 88.04 |
| 08/05/2019 | 87.56 | 87.56 | 85.49 | 85.69 |
| 08/06/2019 | 88.41 | 92.05 | 88.26 | 90.91 |
| 08/07/2019 | 91.66 | 91.66 | 87.54 | 90.2 |
| 08/08/2019 | 91.16 | 92.9 | 90.79 | 92.26 |
| 08/09/2019 | 92.28 | 96.03 | 92.26 | 93.84 |
| 08/12/2019 | 93.82 | 93.82 | 89.35 | 90.47 |
| 08/13/2019 | 93.4 | 95.14 | 92.95 | 94.02 |
| 08/14/2019 | 92.83 | 95.01 | 90.86 | 91.78 |
| 08/15/2019 | 93.15 | 94.47 | 89.7 | 90.2 |
| 08/16/2019 | 93.38 | 94.02 | 90.42 | 93.29 |
| 08/19/2019 | 94.57 | 94.89 | 92.65 | 93.97 |
| 08/20/2019 | 93.52 | 93.6 | 89.95 | 90.74 |
| 08/21/2019 | 91.34 | 92.46 | 90.66 | 90.77 |
| 08/22/2019 | 91.16 | 91.66 | 85.15 | 85.53 |
| 08/23/2019 | 83.59 | 86.89 | 81.92 | 83.91 |
| 08/26/2019 | 86.56 | 86.94 | 82.6 | 83.71 |
| 08/27/2019 | 85.1 | 86.77 | 84 | 84.98 |
| 08/28/2019 | 84.48 | 86.89 | 83.22 | 86.72 |
| 08/29/2019 | 88.41 | 92.58 | 87.81 | 92.55 |
| 08/30/2019 | 93.4 | 94.22 | 89.2 | 90.15 |
| 09/02/2019 | 90.66 | 91.76 | 89.62 | 90.94 |
| 09/03/2019 | 90.12 | 92.85 | 88.87 | 89.12 |
| 09/04/2019 | 91.07 | 92.4 | 90.29 | 92.4 |
| 09/05/2019 | 93.15 | 93.87 | 90.34 | 91.16 |
| 09/06/2019 | 91.86 | 92.05 | 89.05 | 89.42 |
| 09/09/2019 | 89.65 | 89.83 | 83.24 | 84.96 |
| 09/10/2019 | 81.97 | 82.74 | 78.57 | 80.73 |
| 09/11/2019 | 83.71 | 86.07 | 82.35 | 85.94 |
| 09/12/2019 | 86.94 | 87.91 | 84.16 | 86.94 |
| 09/13/2019 | 87.48 | 87.61 | 84.58 | 84.71 |
| 09/16/2019 | 83.96 | 86.65 | 81.41 | 86.61 |
| 09/17/2019 | 84.8 | 87.39 | 84.04 | 86.56 |
| 09/18/2019 | 85.69 | 87.43 | 85.57 | 87.09 |
| 09/19/2019 | 87.93 | 90.29 | 87.93 | 88.96 |
| 09/20/2019 | 89.28 | 90.82 | 88.05 | 90.82 |
| 09/23/2019 | 90.86 | 90.86 | 88.78 | 89.4 |
| 09/24/2019 | 89.67 | 91.91 | 89.35 | 91.34 |
| 09/25/2019 | 90.79 | 91.59 | 88.8 | 91.21 |
| 09/26/2019 | 91.44 | 92.58 | 90.7 | 90.84 |
| 09/27/2019 | 90.82 | 91.51 | 89.79 | 91.41 |
| 09/30/2019 | 91.29 | 92.46 | 90.77 | 92.01 |
| 10/01/2019 | 92.28 | 93.03 | 91.19 | 93.03 |
| 10/02/2019 | 92.28 | 92.63 | 90.09 | 90.66 |
| 10/03/2019 | 90.82 | 92.65 | 89.55 | 92.65 |
| 10/04/2019 | 92.9 | 96.68 | 92.65 | 96.33 |
| 10/07/2019 | 95.88 | 98.74 | 94.79 | 95.39 |
| 10/08/2019 | 95.98 | 96.81 | 94.05 | 94.39 |
| 10/09/2019 | 95.15 | 98.6 | 95.1 | 98.5 |
| 10/10/2019 | 98.62 | 99.31 | 96.39 | 96.73 |
| 10/11/2019 | 98.07 | 101.23 | 97.77 | 100.61 |
| 10/14/2019 | 99.37 | 104.83 | 99.12 | 104.75 |
| 10/15/2019 | 104.83 | 106.32 | 102.42 | 103.84 |
| 10/16/2019 | 103.37 | 106.52 | 101.77 | 106.22 |
| 10/17/2019 | 106.07 | 110.17 | 105.83 | 107.24 |
| 10/18/2019 | 107.91 | 109.18 | 105.21 | 106.82 |
| 10/21/2019 | 107.69 | 108.18 | 105.38 | 107.07 |
| 10/22/2019 | 107.29 | 109.25 | 107.24 | 108.61 |
| 10/23/2019 | 108.29 | 109.28 | 106.62 | 108.04 |
| 10/24/2019 | 108.04 | 109.18 | 107.17 | 107.44 |
| 10/25/2019 | 107.76 | 108.06 | 104.09 | 104.34 |
| 10/28/2019 | 104.83 | 107.26 | 104.46 | 106 |
| 10/29/2019 | 107.26 | 107.79 | 100.93 | 102.22 |
| 10/30/2019 | 106.47 | 110.4 | 104.96 | 109.35 |
| 10/31/2019 | 107.69 | 111.04 | 105.75 | 110.89 |
| 11/01/2019 | 111.67 | 117.5 | 111.56 | 117.23 |
| 11/04/2019 | 119.59 | 121.2 | 111.21 | 111.71 |
| 11/05/2019 | 112.58 | 114.96 | 108.11 | 109.4 |
| 11/06/2019 | 110.54 | 112.54 | 108.04 | 112.29 |
| 11/07/2019 | 113.3 | 114.02 | 109.7 | 109.8 |
| 11/08/2019 | 108.08 | 111.26 | 106.69 | 108.83 |
| 11/11/2019 | 108.06 | 112.98 | 107.42 | 111.83 |
| 11/12/2019 | 112.29 | 112.93 | 106.99 | 107.81 |
| 11/13/2019 | 106.47 | 106.52 | 103.59 | 105.58 |
| 11/14/2019 | 106.07 | 110.45 | 105.75 | 109.92 |
| 11/18/2019 | 111.79 | 112.26 | 108.73 | 111.74 |
| 11/19/2019 | 111.74 | 112.41 | 108.13 | 110.59 |
| 11/21/2019 | 111.51 | 112.01 | 109.92 | 111.79 |
| 11/22/2019 | 111.04 | 113.5 | 110.7 | 113 |
| 11/25/2019 | 113.03 | 113.05 | 110.04 | 110.04 |
| 11/26/2019 | 109.8 | 110.02 | 105.6 | 106.92 |
| 11/27/2019 | 107.93 | 113.28 | 107.31 | 113.28 |
| 11/28/2019 | 112.61 | 114.4 | 111.37 | 113.28 |
| 11/29/2019 | 113.78 | 114.04 | 111.86 | 111.86 |
| 12/02/2019 | 112.91 | 113.4 | 110.59 | 111.58 |
| 12/03/2019 | 112.26 | 112.31 | 109.3 | 110.77 |
| 12/04/2019 | 111.04 | 113.65 | 109.3 | 109.48 |
| 12/05/2019 | 110 | 112.26 | 109.48 | 111.51 |
| 12/06/2019 | 111.83 | 113.25 | 111.28 | 112.78 |
| 12/09/2019 | 112.78 | 115.51 | 112.58 | 113.9 |
| 12/10/2019 | 114.12 | 115.76 | 112.54 | 115.76 |
| 12/11/2019 | 116.45 | 118.99 | 115.88 | 118.2 |
| 12/12/2019 | 119.14 | 120.15 | 118.07 | 118.82 |
| 12/13/2019 | 119.99 | 123.36 | 119.23 | 121.9 |
| 12/16/2019 | 122.93 | 123.91 | 120.88 | 122.47 |
| 12/17/2019 | 122.69 | 122.69 | 117.32 | 118.94 |
| 12/18/2019 | 119.61 | 121.73 | 118.4 | 120.56 |
| 12/19/2019 | 120.56 | 121.05 | 118.99 | 120.77 |
| 12/20/2019 | 120.77 | 121.8 | 119.14 | 120.7 |
| 12/23/2019 | 120.73 | 122.35 | 120.24 | 121.07 |
| 12/26/2019 | 121.23 | 121.97 | 120.81 | 121.94 |
| 12/27/2019 | 122.1 | 122.74 | 119.61 | 121.05 |
| 12/30/2019 | 121.23 | 121.69 | 118.03 | 118.49 |