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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.0186
CLOSE 13.9367

Low

LOW 6.28

High

HIGH 23.35
DATEOPENHIGHLOWCLOSE
01/02/202421.2621.3620.1720.38
01/03/202420.2720.5719.8719.87
01/04/202419.9720.1718.8819.18
01/05/202419.0820.6718.9919.57
01/08/202419.3820.7719.3820.77
01/09/202420.4721.8620.2721.26
01/10/202421.4721.8620.8721.66
01/11/202421.7722.7621.2621.66
01/12/202421.6623.3521.6622.46
01/15/202422.7622.8621.9622.66
01/16/202422.1622.2620.9721.66
01/17/202421.5621.9621.0721.36
01/18/202421.6621.9619.7819.87
01/19/202420.0820.4719.2820.17
01/22/202420.3820.4719.1819.38
01/23/202419.5719.9719.1819.28
01/24/202419.6820.0818.8819.08
01/25/202419.2820.8719.0820.57
01/26/202420.7720.8720.0820.67
01/29/202422.2622.6620.5720.57
01/30/202420.4721.1719.6819.68
01/31/202419.8721.5619.7820.87
02/01/202421.121.220.120.6
02/02/202420.620.919.719.7
02/05/202419.6201919.5
02/06/202419.720.619.620.5
02/07/202420.320.92020.8
02/08/202420.52119.720.71
02/09/202420.7121.420.520.8
02/14/202420.620.920.120.2
02/15/202420.220.819.820.6
02/16/202420.7120.920.220.4
02/19/202420.32120.220.9
02/20/202420.521.220.120.2
02/21/202420.220.319.519.6
02/22/202419.921.119.821.1
02/23/202421.121.520.521.5
02/26/202421.52220.921.1
02/27/202421.32221.322
02/28/202421.822.221.321.7
02/29/202421.521.921.321.3
03/01/202421.522.521.322.2
03/04/202422.122.412121.3
03/05/202421.121.821.121.2
03/06/202421.521.620.320.6
03/07/202420.7120.820.320.4
03/08/202420.220.7120.120.5
03/11/202420.420.62020
03/12/202420.320.519.820.2
03/13/202420.220.819.820.3
03/14/202420.520.7119.920.1
03/15/202420.220.219.419.6
03/18/202419.921.119.821
03/19/202421.62219.519.7
03/20/20242020.819.520.5
03/21/202420.420.519.619.9
03/22/202419.619.718.119.2
03/25/202419.219.418.519.1
03/26/20241919.117.817.8
03/27/202417.818.3117.218.2
03/28/202418.118.517.918
04/01/202418.118.3117.617.8
04/02/202417.717.817.217.4
04/03/202417.317.416.416.9
04/04/202417.118.41717.7
04/05/202417.617.716.917.1
04/08/202417.118.217.117.8
04/09/202417.918.3117.618.2
04/10/202417.81817.417.7
04/11/202417.61817.117.3
04/12/202417.317.316.516.6
04/15/202416.616.615.215.3
04/16/202414.915.714.515.2
04/17/202415.615.814.915.2
04/18/202415.215.61515
04/19/2024151614.915.4
04/22/202415.415.61515.3
04/23/202415.215.314.2114.4
04/24/202414.314.413.614.3
04/25/2024141413.613.9
04/26/202414.114.41414.3
04/29/202414.3151414.5
04/30/202414.314.513.413.6
05/02/20241414.813.914.6
05/03/20241515.81515.7
05/06/202415.816.115.415.7
05/07/202415.816.515.716.1
05/08/202415.716.715.516.5
05/09/2024161715.616.7
05/10/202417.417.515.315.4
05/13/202415.516.215.315.8
05/14/202415.716.415.615.8
05/15/202415.716.415.616.1
05/16/202416.316.315.815.91
05/17/202415.9116.215.615.91
05/20/202415.716.215.615.7
05/21/202415.615.911515.5
05/22/202415.315.314.714.7
05/23/202414.714.91414.21
05/24/20241414.113.213.2
05/27/202412.8413.1912.3313.15
05/28/202413.313.5812.2812.29
05/29/202412.2512.6312.0412.08
05/31/202412.0812.3911.412.39
06/03/202412.3912.9512.112.68
06/04/202412.712.8611.6311.65
06/05/202411.6512.3411.5212.19
06/06/202412.3212.8912.2612.7
06/07/202412.3312.611.7411.74
06/10/202411.7911.8511.2511.52
06/11/202411.4912.4911.4412.44
06/12/202412.612.9511.4211.45
06/13/202411.511.5811.0711.22
06/14/202411.2711.7911.1311.44
06/17/202411.2711.3310.9910.99
06/18/202411.0111.1810.7110.95
06/19/202410.9511.1310.7411.08
06/20/202411.3111.5910.6210.67
06/21/202410.710.9910.5610.83
06/24/202411.6112.3911.5412.16
06/25/202412.0612.2711.6111.81
06/26/202411.6411.711.1711.48
06/27/202411.4712.3411.2812.21
06/28/202412.1512.211.6512.05
07/01/202412.0212.2911.8812.15
07/02/202412.112.3311.9512.17
07/03/202412.2612.7312.2612.58
07/04/202412.8513.4612.8413.18
07/05/202413.1113.7313.0613.69
07/08/202413.4813.5912.7712.89
07/09/202412.913.5512.8413.52
07/10/202413.914.1413.4213.47
07/11/202413.9714.0413.6313.71
07/12/202413.7113.9413.5413.87
07/15/202413.8614.3313.6514.33
07/16/202414.2914.4213.5413.63
07/17/202413.613.8713.3613.46
07/18/202413.513.5712.5712.67
07/19/202412.6612.9912.5112.57
07/22/202412.6612.8412.3312.33
07/23/202412.2412.4712.1512.18
07/24/202412.1612.2311.611.67
07/25/202411.6711.9311.5411.6
07/26/202411.6511.9811.4511.89
07/29/202411.9511.9811.0711.2
07/30/202411.1311.4111.0411.08
07/31/202411.2211.4711.0711.07
08/01/202411.311.510.7310.8
08/02/202410.8811.5910.8811.57
08/05/20241111.6510.6211.54
08/06/202411.5211.6810.9311.3
08/07/202411.5112.2511.4712.19
08/08/202412.2112.712.2112.54
08/09/202412.913.2512.2112.96
08/12/202413.0513.8412.9512.95
08/13/202413.213.41313.29
08/14/202413.113.4512.6412.74
08/15/202412.8213.4112.5613.29
08/16/202413.3113.3612.5812.58
08/19/202412.731412.7213.92
08/20/202413.9213.9313.5813.8
08/21/202413.8314.0813.4213.86
08/22/202413.713.8413.1213.18
08/23/202413.3513.7713.1313.62
08/26/202413.7513.7813.0713.35
08/27/202413.3313.7313.2813.47
08/28/202413.3313.4713.1413.18
08/29/202413.213.2512.6612.89
08/30/202412.7512.7812.1312.16
09/02/20241212.211.8311.97
09/03/202412.1912.2811.611.68
09/04/202411.7912.3511.7512.04
09/05/202412.0412.3611.6212.3
09/06/202412.2812.5111.7611.81
09/09/202411.8211.8911.5211.52
09/10/202411.411.5111.2311.33
09/11/202411.4411.5211.1611.27
09/12/202411.3111.3111.0711.17
09/13/202411.2611.9411.2411.6
09/16/202411.5611.8211.4411.69
09/17/202411.611.911.4911.88
09/18/202411.7412.2111.5211.52
09/19/202411.6911.7811.1411.16
09/20/202411.1411.1510.3510.35
09/23/202410.2210.389.9310.02
09/24/202410.2910.3310.0210.19
09/25/202410.2710.339.8410
09/26/202410.0810.339.779.8
09/27/20249.810.389.810
09/30/20241010.069.479.7
10/01/20249.789.939.69.72
10/02/20249.8310.129.749.85
10/03/20249.659.919.439.73
10/04/20249.669.779.519.67
10/07/20249.819.939.389.51
10/08/20249.459.639.339.57
10/09/20249.479.529.249.24
10/10/20249.39.329.079.21
10/11/20249.229.478.939.45
10/14/20249.4210.069.39.8
10/15/20249.99.979.619.7
10/16/20249.659.979.589.8
10/17/20249.79.739.579.57
10/18/20249.649.729.369.4
10/21/20249.459.799.459.67
10/22/20249.579.819.159.3
10/23/20249.169.329.079.15
10/24/20249.189.519.089.48
10/25/20249.469.529.139.13
10/28/20249.289.69.279.47
10/29/20249.459.529.159.23
10/30/20249.259.689.179.6
10/31/20249.529.679.49.46
11/01/20249.599.598.788.86
11/04/20249.149.889.149.78
11/05/20249.6510.029.429.98
11/06/20249.749.929.549.73
11/07/20249.8110.19.369.38
11/08/20249.739.929.079.6
11/11/20249.59.579.229.4
11/12/20249.449.599.239.23
11/13/20249.39.549.039.26
11/14/20249.269.558.989
11/18/20249.19.4699.23
11/19/20249.289.429.19.38
11/21/20249.229.319.119.14
11/22/20249.259.439.129.42
11/25/20249.4310.019.410.01
11/26/20249.9510.749.9310.64
11/27/202410.6610.759.649.64
11/28/20249.639.798.868.99
11/29/202499.228.79.03
12/02/20249.019.48.869.2
12/03/20249.289.429.169.31
12/04/20249.349.59.249.24
12/05/20249.49.679.199.19
12/06/20249.199.348.488.54
12/09/20248.618.918.428.46
12/10/20248.688.788.338.73
12/11/20248.89.548.79.21
12/12/20248.98.948.318.39
12/13/20248.398.68.198.2
12/16/20248.258.277.727.76
12/17/20247.857.877.437.47
12/18/20247.257.366.626.72
12/19/20246.757.136.727.13
12/20/20247.117.596.987.3
12/23/20247.27.276.946.98
12/26/20247.037.086.526.53
12/27/20246.666.736.286.51
12/30/20246.546.796.416.5