Mercado fechará em 4 h 11 min

Magazine Luiza S.A. (MGLU3.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
21,42+0,84 (+4,08%)
A partir de 12:34PM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202120,8021,5320,7021,4221,4214.055.700
23 de jun. de 202120,9521,2220,5120,5820,5816.522.500
22 de jun. de 202121,3321,3420,6620,9720,9716.399.200
21 de jun. de 202121,1721,3220,8821,2721,2710.966.600
18 de jun. de 202121,3121,5121,0221,0721,0728.642.600
17 de jun. de 202120,3021,3720,0821,3121,3130.637.500
16 de jun. de 202120,9521,0020,0620,3120,3129.179.100
15 de jun. de 202120,5621,1820,4820,8920,8922.663.200
14 de jun. de 202120,4420,7320,3820,5920,5916.590.200
11 de jun. de 202120,2820,4819,9920,3820,3811.329.600
10 de jun. de 202120,3420,3919,9320,2820,2815.648.300
09 de jun. de 202121,0521,0920,2220,2720,2726.842.000
08 de jun. de 202121,0921,4320,8521,0521,0535.077.700
07 de jun. de 202120,9420,9920,5720,8020,8013.595.500
04 de jun. de 202120,6121,0520,5120,8520,8517.904.800
02 de jun. de 202120,4121,2620,2520,5020,5027.396.500
01 de jun. de 202120,2620,6520,2120,3520,3517.996.900
31 de mai. de 202120,2620,4019,9820,1620,1612.532.200
28 de mai. de 202119,7020,4219,6220,2520,2519.444.100
27 de mai. de 202119,7419,8419,4719,5919,5922.849.600
26 de mai. de 202120,3620,3919,6519,6719,6719.546.100
25 de mai. de 202120,2020,6620,0220,0220,0233.802.700
24 de mai. de 202118,5520,0618,5120,0020,0043.974.700
21 de mai. de 202118,7518,7818,2518,5318,5322.898.700
20 de mai. de 202118,6818,8818,6018,7418,7411.105.100
19 de mai. de 202118,7619,1218,5418,6818,6816.876.700
18 de mai. de 202118,8319,4118,7718,9718,9718.115.000
17 de mai. de 202119,1219,2218,7318,8618,8615.761.200
14 de mai. de 202119,6019,7418,9719,1519,1527.030.400
13 de mai. de 202118,8119,2518,7319,1319,1319.821.800
12 de mai. de 202119,0019,1518,5018,5918,5921.900.200
11 de mai. de 202119,0019,3918,6619,3219,3226.674.800
10 de mai. de 202119,8919,9819,0519,2019,2022.189.400
07 de mai. de 202119,5819,9019,3319,8919,8923.586.600
06 de mai. de 202119,8519,9519,3019,4619,4627.062.800
05 de mai. de 202119,8520,0919,6819,9019,9015.035.400
04 de mai. de 202120,1820,2319,6419,7519,7519.458.300
03 de mai. de 202120,1120,2519,9020,1820,1817.801.100
30 de abr. de 202120,1020,3919,8720,0320,0329.426.800
29 de abr. de 202120,6320,6719,9120,2620,2634.394.600
28 de abr. de 202120,9421,1020,5820,6520,6528.538.900
27 de abr. de 202121,6021,6520,9320,9520,9515.920.900
26 de abr. de 202121,6121,8121,5021,7121,7119.630.100
23 de abr. de 202121,2621,7321,1321,7321,7325.864.500
22 de abr. de 202121,7121,8521,1121,1521,1522.627.800
20 de abr. de 202121,6421,8021,4221,6021,6020.527.200
19 de abr. de 202121,9122,1521,5421,6521,6522.104.000
16 de abr. de 202122,1922,2521,7621,9221,9219.863.700
15 de abr. de 202122,2222,5222,1022,2022,2018.452.800
14 de abr. de 202122,3522,3521,8722,1222,1224.257.100
13 de abr. de 202121,7222,2921,4822,2022,2029.003.400
12 de abr. de 202121,7821,9321,6121,6521,6520.807.400
09 de abr. de 202121,6522,0221,6021,6721,6735.804.300
08 de abr. de 202120,2321,9020,2121,8521,8556.482.000
07 de abr. de 202120,5020,5320,0320,1820,1825.362.800
06 de abr. de 202120,3420,7220,0620,6020,6026.541.200
05 de abr. de 202120,6020,7319,9320,4220,4227.289.400
01 de abr. de 202120,2821,0220,0520,4420,4443.136.300
31 de mar. de 202120,1620,4619,6720,2420,2436.377.800
30 de mar. de 202119,4920,3219,4220,0620,0636.267.200
29 de mar. de 202119,9320,0519,4019,6519,6541.482.100
26 de mar. de 202120,4020,7019,7019,9819,9850.504.800
25 de mar. de 202120,0520,9719,9720,3020,3049.084.600
24 de mar. de 202121,4821,5120,2120,3720,3759.851.100
23 de mar. de 202121,8022,0321,3521,5121,5130.972.400
22 de mar. de 202122,4022,7321,4521,9121,9146.283.500
19 de mar. de 202122,4822,6522,0322,2922,2963.771.900
18 de mar. de 202123,7623,8522,0722,2822,2854.327.100
17 de mar. de 202123,8624,0523,4123,9423,9437.571.800
16 de mar. de 202123,8224,3923,6024,1524,1538.217.700
15 de mar. de 202124,3524,7623,5523,7223,7277.116.200
12 de mar. de 202124,6024,9024,2724,5724,5724.567.300
11 de mar. de 202125,0725,0824,4624,8024,8030.648.100
10 de mar. de 202123,7525,0923,4724,9024,9041.874.800
09 de mar. de 202123,5523,9723,3123,3923,3973.816.700
08 de mar. de 202124,6924,7723,1023,1023,1082.907.400
05 de mar. de 202125,1925,3424,5625,1325,1345.992.500
04 de mar. de 202125,1125,7024,8825,4425,4440.538.300
03 de mar. de 202124,5325,2823,5025,1225,1247.195.300
02 de mar. de 202124,2924,6023,5924,2724,2735.351.400
01 de mar. de 202124,5625,0024,1724,5524,5522.131.200
26 de fev. de 202124,0824,9623,9824,1824,1845.690.100
25 de fev. de 202124,5925,0223,8124,0524,0557.969.900
24 de fev. de 202124,9325,1024,2024,6424,6437.411.000
23 de fev. de 202124,3025,0823,8524,8624,8643.889.700
22 de fev. de 202124,2324,5223,6624,2524,2541.412.400
19 de fev. de 202124,9225,3924,1924,9424,9438.672.200
18 de fev. de 202125,5025,5924,8025,0425,0422.577.800
17 de fev. de 2021------
12 de fev. de 202125,5225,9825,3525,9125,9115.132.400
11 de fev. de 202125,3025,9525,3025,6525,6520.569.900
10 de fev. de 202126,1026,1225,1125,3025,3040.037.100
09 de fev. de 202126,1626,4525,9026,2426,2419.348.100
08 de fev. de 202125,8526,4025,5226,1626,1625.773.300
05 de fev. de 202125,3826,0925,3825,8525,8524.918.700
04 de fev. de 202125,6426,2025,1625,3125,3119.706.400
03 de fev. de 202125,4425,7725,0425,6525,6520.963.300
02 de fev. de 202125,3025,7325,2025,3025,3027.563.200
01 de fev. de 202125,6825,7424,7524,9324,9329.267.700
29 de jan. de 202125,7426,0825,0325,2725,2736.141.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...