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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 185.1295
CLOSE 184.3363

Low

LOW 55.85

High

HIGH 269.01
DATEOPENHIGHLOWCLOSE
01/04/2021251.02254.21247.14250.42
01/05/2021249.43250.23241.88246.05
01/06/2021244.96245.06232.73232.94
01/07/2021234.92237.01228.06230.16
01/08/2021230.45241.48228.76236.91
01/11/2021233.53237.01231.84233.43
01/12/2021234.53241.68231.04240.48
01/13/2021240.48240.48234.03238.7
01/14/2021239.99240.09233.53235.81
01/15/2021232.73239.59232.04238.1
01/18/2021239244.96237.61242.97
01/19/2021243.87247.94236.71239.3
01/20/2021240.29253.7239.69252.61
01/21/2021252.41254.9246.95253.31
01/22/2021249.73261.36249.43258.28
01/26/2021260.85269.01255.09255.89
01/27/2021255.59262.25251.92256.29
01/28/2021257.08263.34252.31260.27
01/29/2021255.79259.17248.73251.12
02/01/2021255.19255.79245.95247.74
02/02/2021251.42255.69250.42251.42
02/03/2021252.81256.09248.83254.9
02/04/2021254.79260.36250.03251.51
02/05/2021252.22259.27252.22256.89
02/08/2021256.89262.35253.61259.97
02/09/2021259.97262.84257.38260.76
02/10/2021259.37259.57249.53251.42
02/11/2021253.4257.87252.51254.9
02/12/2021253.61258.17251.92257.48
02/17/2021255.59260.46253.01253.4
02/18/2021253.4254.3246.45248.83
02/19/2021247.64252.31240.39247.84
02/22/2021240.78243.67235.12240.98
02/23/2021241.48249.24237.01247.04
02/24/2021247.74249.43240.48244.86
02/25/2021244.36248.64236.61239.09
02/26/2021239.3248.04238.3240.29
03/01/2021244.06248.43240.19243.97
03/02/2021241.38244.46234.42241.19
03/03/2021243.76251.22233.53249.63
03/04/2021249.53255.39247.25252.81
03/05/2021250.33251.81244.06249.73
03/08/2021245.36246.15229.56229.56
03/09/2021234.03238.2231.64232.43
03/10/2021236.01249.33233.23247.44
03/11/2021249.13249.24243.07246.45
03/12/2021244.46247.44241.19244.16
03/15/2021241.98246.05234.03235.71
03/16/2021236.71242.37234.53239.99
03/17/2021237.1239232.64237.91
03/18/2021236.11237.01219.32221.4
03/19/2021223.39225.08218.92221.51
03/22/2021222.6225.88213.16217.73
03/23/2021216.64218.92212.17213.75
03/24/2021213.46213.75200.84202.43
03/25/2021199.25208.38198.45201.74
03/26/2021202.72205.7195.77198.55
03/29/2021198.06199.25192.79195.27
03/30/2021193.68201.93192.98199.34
03/31/2021200.34203.32195.47201.14
04/01/2021201.53208.89199.25203.12
04/05/2021204.71206198.06202.92
04/06/2021202.13205.9199.34204.71
04/07/2021203.71204.01199.04200.54
04/08/2021201.03217.63200.84217.14
04/09/2021215.15218.83214.65215.34
04/12/2021216.44217.93214.74215.15
04/13/2021215.84221.51213.46220.61
04/14/2021222.1222.1217.33219.82
04/15/2021220.81223.8219.62220.61
04/16/2021220.52221.1216.24217.83
04/19/2021217.73220.12214.05215.15
04/20/2021215.04216.64212.86214.65
04/22/2021215.74217.14209.78210.18
04/23/2021211.27215.94209.98215.94
04/26/2021214.74216.73213.65215.74
04/27/2021214.65215.15207.99208.19
04/28/2021208.09209.68204.51205.21
04/29/2021205.01205.41197.86201.33
04/30/2021199.75202.62197.46199.04
05/03/2021199.84201.23197.76200.54
05/04/2021200.54201.03195.17196.26
05/05/2021197.26199.64195.57197.76
05/06/2021197.26198.25191.8193.39
05/07/2021194.57197.76192.09197.65
05/10/2021197.65198.55189.31190.8
05/11/2021188.81192.68185.44191.99
05/12/2021188.81190.3183.84184.74
05/13/2021186.92191.29186.13190.11
05/14/2021194.78196.17188.51190.3
05/17/2021190190.99186.13187.42
05/18/2021187.12192.89186.53188.51
05/19/2021186.43190184.24185.63
05/20/2021185.63187.62184.84186.23
05/21/2021186.32186.62181.36184.14
05/24/2021184.33199.34183.94198.75
05/25/2021200.74205.31198.95198.95
05/26/2021202.32202.62195.27195.47
05/27/2021196.17197.16193.48194.67
05/28/2021195.77202.92194.97201.23
05/31/2021201.33202.72198.55200.34
06/01/2021201.33205.21200.84202.23
06/02/2021202.83211.27201.23203.71
06/04/2021204.81209.19203.82207.2
06/07/2021208.09208.59204.42206.7
06/08/2021209.58212.96207.2209.19
06/09/2021209.19209.58200.93201.44
06/10/2021202.13202.62198.06201.53
06/11/2021201.53203.52198.65202.53
06/14/2021203.12206202.53204.61
06/15/2021204.31210.48203.52207.59
06/16/2021208.19208.68199.34201.83
06/17/2021201.74212.36199.54211.77
06/18/2021211.77213.75208.89209.38
06/21/2021210.37211.87207.5211.37
06/22/2021211.96212.06205.31208.38
06/23/2021208.19210.87203.82204.51
06/24/2021206.7215.94205.7215.15
06/25/2021216.34217.93209.28212.56
06/28/2021212.56217.03209.88213.95
06/29/2021213.95215.55209.19215.34
06/30/2021213.95214.65208.79210.18
07/01/2021210.87211.37202.92205.6
07/02/2021206.7215.55206.3215.04
07/05/2021213.65214.65209.98212.47
07/06/2021210.08212.97208.2209.39
07/07/2021211.67220.12211.47218.73
07/08/2021215.45219.32213.46217.84
07/12/2021219.23222.61218.14219.62
07/13/2021218.33224216.35223.49
07/14/2021224.6227.87223.7227.87
07/15/2021237.51244.17235.62235.72
07/16/2021236.72241.88236.62237.51
07/19/2021235.03237.31228.17229.76
07/20/2021230.55232.34225.59232.24
07/21/2021231.25233.73228.27232.15
07/22/2021232.45233.73229.07231.06
07/23/2021226.59227.87220.71224.6
07/26/2021225.88226.18218.83219.02
07/27/2021219.43220.22209.68213.16
07/28/2021214.55216.45210.88213.96
07/29/2021214.46220.12212.67215.85
07/30/2021213.07215.65204.22204.72
08/02/2021207.8209.39204.32205.01
08/03/2021204.72205.21195.97203.03
08/04/2021201.64201.93195.97198.36
08/05/2021199.95206.21198.66203.33
08/06/2021204.03207.5200.14205.51
08/09/2021204.42207.5203.03203.62
08/10/2021204.03206.3200.05202.73
08/11/2021202.83208.29200.25207.8
08/12/2021206.11211.28204.12208.39
08/13/2021209.68210.38197.57201.44
08/16/2021201.04202.73192.79192.99
08/17/2021191.6195.37185.94191.9
08/18/2021192.99193.79185.14187.22
08/19/2021184.64189.61179.97188.32
08/20/2021185.83188.82182.86187.43
08/23/2021189.02189.32179.57180.17
08/24/2021182.26192.2180.37191.2
08/25/2021190.01194.38189.12194.28
08/26/2021193.49195.77185.74186.83
08/27/2021188.02190.3186.43189.12
08/30/2021188.22189.81183.75187.63
08/31/2021186.33189.41180.27181.26
09/01/2021182.45187.43181.66185.64
09/02/2021185.44185.44177.49178.98
09/03/2021179.87187.82177.88187.82
09/06/2021187.43193.79186.43193.59
09/08/2021191.3192.1185.34186.73
09/09/2021187.82192.99178.48187.33
09/10/2021189.41190.01170.73170.73
09/13/2021174.8179.27173.21173.32
09/14/2021174.31176.7167.45169.24
09/15/2021169.73170.24163.87165.17
09/16/2021163.48165.17160.1162.68
09/17/2021162.09166.65157.61164.66
09/20/2021161.39163.08156.92159.5
09/21/2021160.6165.07157.22162.88
09/22/2021164.96166.16160.6162.38
09/23/2021162.98164.17157.11157.71
09/24/2021155.83156.32152.64155.33
09/27/2021154.23156.22148.28149.16
09/28/2021147.17148.67139.32140.92
09/29/2021142.11144.2137.84138.53
09/30/2021138.93146.18138.33142.51
10/01/2021143.1146.18139.83144.6
10/04/2021141.61141.91134.46136.24
10/05/2021137.14140.42134.55135.94
10/06/2021134.06145.09130.68143.7
10/07/2021145.09147.47139.13139.43
10/08/2021141.71152.54141.71148.77
10/11/2021149.46149.67142.61142.91
10/13/2021143.3145.59142.01144.09
10/14/2021145.09145.39140.12140.82
10/15/2021141.22145.59140.12144.69
10/18/2021143143.5139.32141.91
10/19/2021140.22141.91135.05136.45
10/20/2021137.54138.04130.49131.67
10/21/2021128.1131.18122.04123.33
10/22/2021122.73128.69117.87123.43
10/25/2021124.12127.5121.94122.64
10/26/2021122.13122.73116.57119.05
10/27/2021119.95123.52114.68115.28
10/28/2021114.19116.87110.01110.81
10/29/2021111.7112.89106.63107.43
11/01/2021108.02113.59107.93112.29
11/03/2021111.2115.97109.21114.78
11/04/2021114.28117.46108.62110.11
11/05/2021111.5125.42110.9123.62
11/08/2021122.34125.81117.96118.56
11/09/2021119.75137.14119.75130.49
11/10/2021131.18134.55127.41129.39
11/11/2021132.17141.71130.38135.65
11/12/2021125.72127110.81110.81
11/16/2021111.2113.2996.7996.79
11/17/202198.48100.7791.3392.12
11/18/202193.0295.489.3489.34
11/19/202189.9498.0988.8592.12
11/22/202193.4196.1987.5587.85
11/23/202189.4489.9484.1785.47
11/24/202184.4789.5483.9887.65
11/25/202187.8589.8485.5686.46
11/26/202184.2785.1779.880.1
11/29/202181.3984.1779.379.9
11/30/202179.480.675.5377.52
12/01/20218080.4968.3768.37
12/02/202169.0771.4564.0967.17
12/03/202167.3872.3566.7870.06
12/06/202171.0673.9370.5572.54
12/07/202174.4476.7273.2475.72
12/08/202175.1375.2365.8967.68
12/09/202167.1767.1761.7162.4
12/10/202163.964.6959.7363.3
12/13/202163.466.7860.1360.13
12/14/202161.1261.6156.9557.04
12/15/202156.7562.0155.8561.31
12/16/202162.464.6960.9263.6
12/17/202161.5266.8960.2266.19
12/20/202163.866.7862.0162.91
12/21/202163.865.6961.8263.8
12/22/202163.865.6961.0161.22
12/23/202161.826359.5361.61
12/27/202161.9167.3861.9167.38
12/28/202167.4769.1665.9967.87
12/29/202167.9868.5866.5967.17
12/30/202167.5873.6467.2871.75