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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.671
CLOSE 8.6666

Low

LOW 5.71

High

HIGH 12.13
DATEOPENHIGHLOWCLOSE
01/02/20256.56.576.256.43
01/03/20256.436.566.156.26
01/06/20256.416.696.376.65
01/07/20256.726.816.546.6
01/08/20256.466.486.076.17
01/09/20256.136.175.96.01
01/10/20256.026.145.96.03
01/13/20256.076.085.775.81
01/14/20255.865.925.715.91
01/15/20256.016.4366.37
01/16/20256.286.345.925.94
01/17/20256.016.135.96.06
01/20/20256.016.225.856.11
01/21/20256.116.256.056.16
01/22/20256.246.516.116.37
01/23/20256.376.486.176.29
01/24/20256.346.596.326.37
01/27/20256.357.046.37.02
01/28/20256.987.046.766.76
01/29/20256.836.866.466.59
01/30/20256.717.426.717.42
01/31/20257.317.567.27.46
02/03/20257.327.327.087.22
02/04/20257.157.36.817.24
02/05/20257.217.216.866.88
02/06/20256.917.426.917.39
02/07/20257.347.456.967.07
02/10/20257.167.477.147.26
02/11/20257.257.477.087.27
02/12/20257.117.26.967.09
02/13/20257.057.166.987.02
02/14/20257.167.5477.38
02/17/20257.428.027.427.96
02/18/20257.918.077.627.68
02/19/20257.517.747.457.45
02/20/20257.587.637.327.37
02/21/20257.377.477.167.28
02/24/20257.457.466.776.87
02/25/20256.97.476.877.38
02/26/20257.557.557.167.36
02/27/20257.367.517.237.31
02/28/20257.227.5177.15
03/05/20257.127.327.037.28
03/06/20257.087.216.887.11
03/07/20257.077.876.957.86
03/10/20257.668.497.668.25
03/11/20258.228.78.138.3
03/12/20258.318.788.318.58
03/13/20258.658.88.248.46
03/14/20258.5410.058.439.6
03/17/20259.610.449.4810.14
03/18/202510.110.3510.0310.03
03/19/202510.0310.639.9710.44
03/20/202510.4510.5810.2710.37
03/21/202510.3510.4110.0810.1
03/24/202510.1510.259.9510.21
03/25/202510.5811.2410.3910.46
03/26/202510.5810.7410.3110.49
03/27/202510.4811.4710.310.87
03/28/202510.7910.8410.210.56
03/31/202510.1310.339.799.85
04/01/20259.8910.39.8510.14
04/02/202510.1310.8810.0710.86
04/03/202510.8311.510.8111.46
04/04/202511.0111.1610.4310.51
04/07/202510.1110.579.769.84
04/08/202510.0910.128.478.52
04/09/20258.419.588.239.48
04/10/20259.4210.189.39.91
04/11/202510.0410.239.7410.16
04/14/202510.4910.699.8610.18
04/15/202510.1910.479.9410.14
04/16/202510.0610.299.9210.05
04/17/202510.1110.179.869.9
04/22/20259.8910.149.519.84
04/23/202510.0710.229.239.26
04/24/20259.3310.269.310.26
04/25/202510.3710.3910.0410.14
04/28/202510.2610.449.8810
04/29/202510.0910.629.939.98
04/30/202510.0410.089.279.32
05/02/20259.419.489.169.33
05/05/20259.339.448.838.86
05/06/202599.078.648.74
05/07/20258.838.848.478.54
05/08/20258.839.368.739.02
05/09/20258.858.897.918.39
05/12/20258.599.028.528.78
05/13/20258.829.418.549.16
05/14/20259.19.478.919.35
05/15/20259.319.849.319.7
05/16/20259.59.799.419.78
05/19/20259.7110.229.639.9
05/20/20259.779.869.429.6
05/21/20259.529.529.129.21
05/22/20259.210.089.29.47
05/23/20259.139.238.89
05/26/20259.29.278.979.04
05/27/20259.419.789.199.34
05/28/20259.269.779.239.55
05/29/20259.569.659.089.08
05/30/20259.29.339.029.22
06/02/20259.459.899.379.54
06/03/20259.5210.299.4310.25
06/04/202510.3410.449.4110.04
06/05/202510.1110.439.9610.06
06/06/202510.1810.459.59.5
06/09/20259.439.679.339.48
06/10/20259.739.969.419.5
06/11/20259.549.759.379.54
06/12/20259.419.689.269.62
06/13/20259.329.348.948.94
06/16/20259.159.619.149.54
06/17/20259.439.59.189.33
06/18/20259.359.529.269.35
06/20/20259.199.198.88.85
06/23/20258.98.958.568.91
06/24/20259.079.529.029.1
06/25/20259.159.2299.13
06/26/20259.339.539.189.42
06/27/20259.339.449.159.3
06/30/20259.259.969.29.85
07/01/20259.779.939.569.71
07/02/20259.739.799.039.07
07/03/20259.299.399.129.19
07/04/20259.19.269.19.25
07/07/20259.239.3299.11
07/08/20259.179.268.818.9
07/09/2025998.488.55
07/10/20258.248.418.138.34
07/11/20258.248.247.928.04
07/14/20258.018.017.817.95
07/15/20258.28.247.938.05
07/16/20258.068.177.878.11
07/17/20258.148.238.028.2
07/18/20258.058.147.837.88
07/21/20257.947.987.597.6
07/22/20257.667.727.427.5
07/23/20257.437.97.397.8
07/24/20257.77.737.477.54
07/25/20257.547.597.347.5
07/28/20257.487.557.177.18
07/29/20257.257.256.956.98
07/30/20256.947.486.927.34
07/31/20257.087.156.977.06
08/01/20257.277.47.187.22
08/04/20257.317.387.137.18
08/05/20257.187.37.17.2
08/06/20257.267.447.217.34
08/07/20257.377.487.287.42
08/08/20257.367.366.957.04
08/11/20256.947.376.947.02
08/12/20257.27.37.017.03
08/13/20257.017.056.76.73
08/14/20256.676.746.536.68
08/15/20256.666.686.526.62
08/18/20256.626.996.626.91
08/19/20256.746.946.726.86
08/20/20256.936.936.636.68
08/21/20256.646.876.626.68
08/22/20256.767.056.716.9
08/25/20256.967.246.937.12
08/26/20257.077.246.987
08/27/20256.977.186.887.18
08/28/20257.27.977.27.84
08/29/20257.778.47.688.19
09/01/20258.248.878.28.28
09/02/20258.198.448.088.15
09/03/20258.28.418.098.22
09/04/20258.328.698.168.65
09/05/20258.889.278.749.27
09/08/20259.359.48.838.91
09/09/202599.128.838.92
09/10/202599.518.959.25
09/11/20259.35109.310
09/12/20259.8610.119.749.85
09/15/202510.0210.849.9810.58
09/16/202510.8411.1110.3510.74
09/17/202510.7812.1310.7411.31
09/18/202511.311.4511.1411.23
09/19/202511.311.3410.9111.11
09/22/202510.9211.1410.7510.84
09/23/202511.0111.4110.7511
09/24/202511.0511.3210.8810.88
09/25/202510.8811.6310.7911.02
09/26/202511.1611.4311.0211.19
09/29/202511.581210.6210.62
09/30/202510.8710.959.569.6
10/01/20259.669.679.159.6
10/02/20259.659.749.19.16
10/03/20259.19.338.879.15
10/06/20259.159.228.858.96
10/07/20258.818.988.678.98
10/08/20259.19.188.799.09
10/09/20259.129.188.868.97
10/10/20259.059.158.78.81
10/13/202599.068.68.6
10/14/20258.538.88.468.78
10/15/20258.749.128.728.91
10/16/20258.868.868.118.2
10/17/20258.098.457.978.4
10/20/20258.518.568.348.34
10/21/20258.318.528.278.36
10/22/20258.448.448.288.34
10/23/20258.488.537.527.87
10/24/20258.048.227.958.08
10/27/20258.258.578.258.52
10/28/20258.518.728.358.66
10/29/20258.678.828.518.53
10/30/20258.338.648.258.5
10/31/20258.588.68.288.47
11/03/20258.498.68.298.34
11/04/20258.258.48.28.38
11/05/20258.398.748.268.74
11/06/20258.648.657.977.99
11/07/20258.038.457.978.14
11/10/20258.38.498.088.42
11/11/20258.519.228.519.09
11/12/20259.059.188.849.15
11/13/20259.159.338.949.06
11/14/202599.738.979.59
11/17/20259.689.739.19.13
11/18/20258.99.548.879.47
11/19/20259.449.579.339.33
11/21/20259.289.649.29.63
11/24/20259.5510.189.539.9
11/25/20259.9610.269.7510.26
11/26/202510.210.359.9710.11
11/27/202510.1710.2610.0610.12
11/28/202510.210.4310.0310.28
12/01/202510.3210.3910.1510.34
12/02/202510.4110.5910.310.59
12/03/202510.110.710.110.7
12/04/202510.7811.3810.6511.1
12/05/202511.0711.259.7910.01
12/08/202510.2610.469.9610.04
12/09/20259.869.99.439.54
12/10/20259.649.689.429.51
12/11/20259.449.769.19.12
12/12/20259.229.529.149.4
12/15/20259.579.689.369.37
12/16/20259.259.358.949.05
12/17/20258.958.958.658.76
12/18/20258.728.938.78.9
12/19/20258.8898.798.81
12/22/20258.838.868.538.56
12/23/20258.688.938.678.85
12/26/20258.788.838.78.81
12/29/20258.8598.738.9
12/30/20259.219.248.878.94