Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Magazine Luiza S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 179.6639
CLOSE 179.6894

Low

LOW 62.1

High

HIGH 281.32
DATEOPENHIGHLOWCLOSE
01/02/2020119.98122.55118.52122.55
01/03/2020120.48122.55119.98121.45
01/06/2020120.23122.49118.74121.55
01/07/2020121.57122.23120.48121.2
01/08/2020120.78125.08120.48124.93
01/09/2020125.45129.75125.25129.37
01/10/2020129.41131.79126.82128.68
01/13/2020129.67134.71129.55134.71
01/14/2020134.15136.75133.15134.15
01/15/2020133.35135.05132.16133.3
01/16/2020134.64135.93129.92132.8
01/17/2020133.65135.21131.92135.01
01/20/2020134.45139.12134.27139.12
01/21/2020138.42140.95138.14138.89
01/22/2020140.39141.84136.21138.34
01/23/2020138.32140.9136.46140.55
01/24/2020141.03141.72139.12139.49
01/27/2020136.75137.38133.53133.65
01/28/2020134.17141.57134.17141.57
01/29/2020142.87144.31140.73142.32
01/30/2020140.03140.85136.68140.36
01/31/2020138.22141.97137.13138.62
02/03/2020140.3141.47138.27140.43
02/04/2020143.09145.75141.93143.24
02/05/2020145.32146.17141.68142.35
02/06/2020144.08144.46138.62138.69
02/07/2020138.37138.94132.91134.71
02/10/2020134.15137.95128.03130.12
02/11/2020132.16136.13128.51134.82
02/12/2020135.46140.48134.77138.97
02/13/2020136.43142.35134.39141.72
02/14/2020143.09143.98139.12139.93
02/17/2020144.08148.86141.97146.19
02/18/2020144.7146.81142.84144.63
02/19/2020144.95146.32143.11143.73
02/20/2020143.91144.4138.69140.46
02/21/2020138.25143.64137.63140.23
02/26/2020131.81134.27128.58131.37
02/27/2020129.18132.66124.26124.83
02/28/2020121.73125.5117.31125.5
03/02/2020125.94132.75123.76130.54
03/03/2020130.87136.13128.36131.29
03/04/2020135.14135.29128.86130.29
03/05/2020129.18129.18115.76118.72
03/06/2020109.62115.29106.95112.61
03/09/202096.94105.2396.34100.26
03/10/2020111.79116.78105.04116.73
03/11/2020111.79116.1899.12107.02
03/12/202089.4396.4675.9584.46
03/13/2020105.57106.2284.99104.33
03/16/202086.9599.1584.6384.63
03/17/202089.7393.681.6188.36
03/18/202079.5483.5265.7671.57
03/19/202068.3177.9362.175.9
03/20/202081.4889.675.6576.14
03/23/202080.7481.873.4475.05
03/24/202083.7793.8883.7791.12
03/25/202091.67107.6991.2199.37
03/26/2020100.96110.29100.02102.15
03/27/202096.11101.293.5396.89
03/30/2020101.85104.3998.87103.34
03/31/2020105.53107.3296.4196.86
04/01/202092.9197.2189.693.11
04/02/202094.9496.1487.2289.16
04/03/202087.888.5682.888.29
04/06/202095.3997.8392.4694.89
04/07/2020102.95105.8299.5699.59
04/08/2020100.04104.8397.98104.24
04/09/2020106.37108.56102.5103.47
04/13/2020102.07104.58101.03104.12
04/14/2020106.58107.82105.18106.58
04/15/2020104.58110.1103.09108.93
04/16/2020110.91114.27109.8113.21
04/17/2020115.97116.48109.05110.77
04/20/2020108.61120.6107.44120.44
04/22/2020122.97129.62121.98125.57
04/23/2020128.83130.42120.69122.9
04/24/2020120.21122.1106.03117.7
04/27/2020122.3124.21119.24122.97
04/28/2020126.7128.68124.58128.68
04/29/2020130.67131.39124.58125.75
04/30/2020123.86128.06122123.47
05/04/2020119.24128.38117.53127.78
05/05/2020129.55131.16124.58124.7
05/06/2020129.73139.31129.23137.01
05/07/2020140.36144.58132.63141.08
05/08/2020143.89143.89136.01137.97
05/11/2020137.72140.48135.54136.5
05/12/2020137.88141.59134.29136.13
05/13/2020138.12138.97135.21136.88
05/14/2020136.13138.39133.65137.88
05/15/2020136.63139.74134.89136.96
05/18/2020140.33140.83136.88138.5
05/19/2020138.97147.19138.37145.52
05/20/2020146.56147.81141.31141.35
05/21/2020143.09146.81141.8144.81
05/22/2020143.81147.32141.97143.22
05/25/2020147.06151.53146.27150.04
05/26/2020157169.25156.87160.18
05/27/2020166.1168.35160.85167.34
05/28/2020167.06167.78160.23162.09
05/29/2020162.21163.18158.99159.86
06/01/2020158.99160.63155.88158.25
06/02/2020160.5161.42152.55153.53
06/03/2020156.2157.7149.5154.96
06/04/2020153.1154.39149.07150.27
06/05/2020154.02154.24145.38147.69
06/08/2020149.07157.2147.32154.96
06/09/2020151.99158.22151.28154.96
06/10/2020156.5161.62151.88160.48
06/12/2020156.06161.47155.28158.87
06/15/2020156.11163.59154.57163.59
06/16/2020165.45167.61160.48163.96
06/17/2020164.97170.56163.78166.91
06/18/2020166.89176.18163.76173.15
06/19/2020176.32178.21174.94177.37
06/22/2020177.92179.7174.36176.13
06/23/2020177.77179.08174.52174.52
06/24/2020174.39177.82169.42173.4
06/25/2020173.67175.63170.77173.12
06/26/2020172.63176.16170.54172.28
06/29/2020174.32174.91169.8174.91
06/30/2020173.47181.1173177.99
07/01/2020178.81180.11176.13179.61
07/02/2020180.73181.96174.14174.14
07/03/2020174.39178.99172.15178.87
07/06/2020180.87181.79177.86178.83
07/07/2020178.62185.8176.55185.62
07/08/2020186.93190.54185.87190.54
07/09/2020191.28197.69189.39197.24
07/10/2020196.97201.22196.13199.18
07/13/2020200.25204.21199.26199.98
07/14/2020200.6204.58197.35199.98
07/15/2020201.96203.45200.9202.46
07/16/2020201.47203.2196.6199.18
07/17/2020199.98204.25199.93203.7
07/20/2020204.6216.52203.98216.13
07/21/2020220.37222.33207.98209.42
07/22/2020208.67213.79204.1210.29
07/23/2020211.35212.15195.01199.73
07/24/2020198.44198.48191.81197.91
07/27/2020200.35203.58195.01197.12
07/28/2020197.05201.47195.06199.73
07/29/2020201.15202.26197.54199.26
07/30/2020196.76207.3196.44206.91
07/31/2020209.17210.54198.74200.5
08/03/2020201.75205.69198.14205.13
08/04/2020202.34206.7200.78204.95
08/05/2020206.94209.75205.94206.2
08/06/2020208.68214.13207.44213.42
08/07/2020211.66217.38209.52212.78
08/10/2020214.09214.39201.53203.54
08/11/2020205.45206.17199.32201.21
08/12/2020202204.03196.76198.89
08/13/2020200.24208.68197.4199.86
08/14/2020200.26204.78199.24203.12
08/17/2020204.95207.37197.22202.85
08/18/2020212.4223.09208.71222.34
08/19/2020221.12224.16219.16222.84
08/20/2020219.02219.28214.02217
08/21/2020216.03220.36214.64217
08/24/2020219.07221.3215.17216.33
08/25/2020218.37220.38217.15218.61
08/26/2020218.89227.31218.52223.96
08/27/2020224.63228.85224.63228.5
08/28/2020229.8234.96228.3234.96
08/31/2020234.79234.81229.45231.58
09/01/2020234.02239.12232.7236.83
09/02/2020238.24239.53231.04232.31
09/03/2020233.05234.27216.63219.86
09/04/2020222.22224.68207.37220.53
09/08/2020216.26222.37212.4217.85
09/09/2020221.17227.14221.17226.57
09/10/2020227.01232.75216.14219.23
09/11/2020222224.58216.43217.55
09/14/2020221.6228.23221.1224.33
09/15/2020227.09229.64221.3222.55
09/16/2020223.13225.82220.18221.52
09/17/2020220.08221.84215.29216.39
09/18/2020217.62222.46213.74216.53
09/21/2020211.73221.47209.5220.36
09/22/2020222.6224.03217.38222.32
09/23/2020222.32223.52214.17214.84
09/24/2020215.88223.06212.91221.84
09/25/2020219.64226.32217.38225.15
09/28/2020227.56229.25216.18217.3
09/29/2020217.48220.73215.04217.32
09/30/2020218.89223.34216.73221.6
10/01/2020221.95228.3221.63228.3
10/02/2020226.2228217.62218.74
10/05/2020221.05225.32219.26223.94
10/06/2020226.07226.57220.75221.84
10/07/2020222.84225.5220.85220.96
10/08/2020223.09228.55221.35228.23
10/09/2020228.3243.83227.56243.83
10/13/2020247.26259.36247.19258.36
10/14/2020263.34270.79248.83254.3
10/15/2020248.63259.06248.43253.49
10/16/2020255.98258.87250.01256.38
10/19/2020259.46261.34251.9255.29
10/20/2020256.38259.76254.88258.76
10/21/2020258.36266.32257.97260.55
10/22/2020261.84262.35258.36259.36
10/23/2020259.36260.46254.88257.57
10/26/2020256.38259.36249.52253.1
10/27/2020253.7255.89249.62252.9
10/28/2020246.44250.81242.47244.75
10/29/2020242.47254.19237.3252.01
10/30/2020249.92251.41240.08244.75
11/03/2020251.21252.3245.95248.33
11/04/2020252.41264.63252.11260.25
11/05/2020267.11275.25265.72272.78
11/06/2020268.3271.88263.43271.58
11/09/2020279.73281.32261.84262.84
11/10/2020258.47269.5250.22250.61
11/11/2020252.41260.46251.21254.19
11/12/2020253.7257.87247.54253.2
11/13/2020255.98256.17247.04249.43
11/16/2020251.41252.3241.17246.94
11/17/2020245.95251.11243.76245.74
11/18/2020245.44245.74239.19243.85
11/19/2020243.76245.65236.7244.85
11/20/2020247.84247.93238.59240.48
11/23/2020241.47242.17230.74232.73
11/24/2020232.23238.19227.56235.51
11/25/2020235.22241.57233.72238.49
11/26/2020237.5241.47236.7240.97
11/27/2020241.67243.96237.69240.38
11/30/2020240.48245.35230.74232.33
12/01/2020235.01236.21224.58227.36
12/02/2020227.36230.24226.07229.05
12/03/2020229.35234.52227.86231.53
12/04/2020232.73237230.24235.11
12/07/2020235.11241.17232.82236.51
12/08/2020235.81247.93234.62247.93
12/09/2020247.93249.02236.6238.29
12/10/2020239.49240.08230.24232.53
12/11/2020229.45233.82225.78228.46
12/14/2020228.55240.68227.26238.98
12/15/2020240.08246.64234.92244.56
12/16/2020243.46248.13240.18248.03
12/17/2020247.04249.52242.07243.85
12/18/2020243.27244.75239.49243.66
12/21/2020237.8252.2234.62248.43
12/22/2020251.31252.6246.94250.01
12/23/2020250.91254.69248.13248.13
12/28/2020246.24251.71242.47250.91
12/29/2020250.72253.99248.63251.21
12/30/2020252.11255247.94247.94