Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.773,72 -1.273,05 (-1,96%)
Magazine Luiza S.A. (MGLU3.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
No fechamento: 05:12PM BRT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 19 de abr. de 2024 | 1,5000 | 1,6000 | 1,4900 | 1,5400 | 1,5400 | 122.592.500 |
| 18 de abr. de 2024 | 1,5200 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 96.774.200 |
| 17 de abr. de 2024 | 1,5600 | 1,5800 | 1,4900 | 1,5200 | 1,5200 | 126.754.400 |
| 16 de abr. de 2024 | 1,4900 | 1,5700 | 1,4500 | 1,5200 | 1,5200 | 239.224.400 |
| 15 de abr. de 2024 | 1,6600 | 1,6600 | 1,5200 | 1,5300 | 1,5300 | 183.451.500 |
| 12 de abr. de 2024 | 1,7300 | 1,7300 | 1,6500 | 1,6600 | 1,6600 | 88.067.200 |
| 11 de abr. de 2024 | 1,7600 | 1,8000 | 1,7100 | 1,7300 | 1,7300 | 98.893.300 |
| 10 de abr. de 2024 | 1,7800 | 1,8000 | 1,7400 | 1,7700 | 1,7700 | 88.086.400 |
| 09 de abr. de 2024 | 1,7900 | 1,8300 | 1,7600 | 1,8200 | 1,8200 | 68.888.000 |
| 08 de abr. de 2024 | 1,7100 | 1,8200 | 1,7100 | 1,7800 | 1,7800 | 102.330.100 |
| 05 de abr. de 2024 | 1,7600 | 1,7700 | 1,6900 | 1,7100 | 1,7100 | 92.525.800 |
| 04 de abr. de 2024 | 1,7100 | 1,8400 | 1,7000 | 1,7700 | 1,7700 | 159.213.300 |
| 03 de abr. de 2024 | 1,7300 | 1,7400 | 1,6400 | 1,6900 | 1,6900 | 160.701.300 |
| 02 de abr. de 2024 | 1,7700 | 1,7800 | 1,7200 | 1,7400 | 1,7400 | 69.627.100 |
| 01 de abr. de 2024 | 1,8100 | 1,8300 | 1,7600 | 1,7800 | 1,7800 | 47.538.300 |
| 28 de mar. de 2024 | 1,8100 | 1,8500 | 1,7900 | 1,8000 | 1,8000 | 104.345.800 |
| 27 de mar. de 2024 | 1,7800 | 1,8300 | 1,7200 | 1,8200 | 1,8200 | 142.728.200 |
| 26 de mar. de 2024 | 1,9000 | 1,9100 | 1,7800 | 1,7800 | 1,7800 | 160.231.400 |
| 25 de mar. de 2024 | 1,9200 | 1,9400 | 1,8500 | 1,9100 | 1,9100 | 155.243.700 |
| 22 de mar. de 2024 | 1,9600 | 1,9700 | 1,8100 | 1,9200 | 1,9200 | 213.620.000 |
| 21 de mar. de 2024 | 2,0400 | 2,0500 | 1,9600 | 1,9900 | 1,9900 | 126.942.100 |
| 20 de mar. de 2024 | 2,0000 | 2,0800 | 1,9500 | 2,0500 | 2,0500 | 210.469.500 |
| 19 de mar. de 2024 | 2,1600 | 2,2000 | 1,9500 | 1,9700 | 1,9700 | 387.883.400 |
| 18 de mar. de 2024 | 1,9900 | 2,1100 | 1,9800 | 2,1000 | 2,1000 | 211.776.700 |
| 15 de mar. de 2024 | 2,0200 | 2,0200 | 1,9400 | 1,9600 | 1,9600 | 141.970.700 |
| 14 de mar. de 2024 | 2,0500 | 2,0700 | 1,9900 | 2,0100 | 2,0100 | 80.190.100 |
| 13 de mar. de 2024 | 2,0200 | 2,0800 | 1,9800 | 2,0300 | 2,0300 | 80.568.800 |
| 12 de mar. de 2024 | 2,0300 | 2,0500 | 1,9800 | 2,0200 | 2,0200 | 81.336.000 |
| 11 de mar. de 2024 | 2,0400 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 58.152.200 |
| 08 de mar. de 2024 | 2,0200 | 2,0700 | 2,0100 | 2,0500 | 2,0500 | 56.359.400 |
| 07 de mar. de 2024 | 2,0700 | 2,0800 | 2,0300 | 2,0400 | 2,0400 | 54.282.500 |
| 06 de mar. de 2024 | 2,1500 | 2,1600 | 2,0300 | 2,0600 | 2,0600 | 121.198.000 |
| 05 de mar. de 2024 | 2,1100 | 2,1800 | 2,1100 | 2,1200 | 2,1200 | 82.624.400 |
| 04 de mar. de 2024 | 2,2100 | 2,2400 | 2,1000 | 2,1300 | 2,1300 | 109.096.500 |
| 01 de mar. de 2024 | 2,1500 | 2,2500 | 2,1300 | 2,2200 | 2,2200 | 112.428.900 |
| 29 de fev. de 2024 | 2,1500 | 2,1900 | 2,1300 | 2,1300 | 2,1300 | 75.685.900 |
| 28 de fev. de 2024 | 2,1800 | 2,2200 | 2,1300 | 2,1700 | 2,1700 | 88.949.300 |
| 27 de fev. de 2024 | 2,1300 | 2,2000 | 2,1300 | 2,2000 | 2,2000 | 108.806.000 |
| 26 de fev. de 2024 | 2,1500 | 2,2000 | 2,0900 | 2,1100 | 2,1100 | 95.434.800 |
| 23 de fev. de 2024 | 2,1100 | 2,1500 | 2,0500 | 2,1500 | 2,1500 | 108.999.500 |
| 22 de fev. de 2024 | 1,9900 | 2,1100 | 1,9800 | 2,1100 | 2,1100 | 224.640.000 |
| 21 de fev. de 2024 | 2,0200 | 2,0300 | 1,9500 | 1,9600 | 1,9600 | 305.065.600 |
| 20 de fev. de 2024 | 2,0500 | 2,1200 | 2,0100 | 2,0200 | 2,0200 | 171.174.000 |
| 19 de fev. de 2024 | 2,0300 | 2,1000 | 2,0200 | 2,0900 | 2,0900 | 76.165.900 |
| 16 de fev. de 2024 | 2,0700 | 2,0900 | 2,0200 | 2,0400 | 2,0400 | 109.874.700 |
| 15 de fev. de 2024 | 2,0200 | 2,0800 | 1,9800 | 2,0600 | 2,0600 | 191.224.400 |
| 14 de fev. de 2024 | 2,0600 | 2,0900 | 2,0100 | 2,0200 | 2,0200 | 94.878.900 |
| 09 de fev. de 2024 | 2,0700 | 2,1400 | 2,0500 | 2,0800 | 2,0800 | 164.832.500 |
| 08 de fev. de 2024 | 2,0500 | 2,1000 | 1,9700 | 2,0700 | 2,0700 | 154.722.500 |
| 07 de fev. de 2024 | 2,0300 | 2,0900 | 2,0000 | 2,0800 | 2,0800 | 119.827.500 |
| 06 de fev. de 2024 | 1,9700 | 2,0600 | 1,9600 | 2,0500 | 2,0500 | 122.777.800 |
| 05 de fev. de 2024 | 1,9600 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 128.676.900 |
| 02 de fev. de 2024 | 2,0600 | 2,0900 | 1,9700 | 1,9700 | 1,9700 | 131.497.100 |
| 01 de fev. de 2024 | 2,1100 | 2,1200 | 2,0100 | 2,0600 | 2,0600 | 119.634.700 |
| 31 de jan. de 2024 | 1,8706 | 2,0297 | 1,8613 | 1,9642 | 1,9642 | 211.186.540 |
| 30 de jan. de 2024 | 1,9268 | 1,9922 | 1,8519 | 1,8519 | 1,8519 | 154.198.333 |
| 29 de jan. de 2024 | 2,0951 | 2,1325 | 1,9361 | 1,9361 | 1,9361 | 241.676.638 |
| 26 de jan. de 2024 | 1,9548 | 1,9642 | 1,8894 | 1,9455 | 1,9455 | 144.326.453 |
| 25 de jan. de 2024 | 1,8145 | 1,9642 | 1,7958 | 1,9361 | 1,9361 | 185.229.634 |
| 24 de jan. de 2024 | 1,8519 | 1,8894 | 1,7771 | 1,7958 | 1,7958 | 142.919.666 |
| 23 de jan. de 2024 | 1,8426 | 1,8800 | 1,8052 | 1,8145 | 1,8145 | 120.078.581 |
| 22 de jan. de 2024 | 1,9174 | 1,9268 | 1,8052 | 1,8239 | 1,8239 | 154.186.038 |
| 19 de jan. de 2024 | 1,8894 | 1,9268 | 1,8145 | 1,8987 | 1,8987 | 199.911.829 |
| 18 de jan. de 2024 | 2,0390 | 2,0671 | 1,8613 | 1,8706 | 1,8706 | 262.424.222 |
| 17 de jan. de 2024 | 2,0297 | 2,0671 | 1,9829 | 2,0109 | 2,0109 | 127.303.142 |
| 16 de jan. de 2024 | 2,0858 | 2,0951 | 1,9735 | 2,0390 | 2,0390 | 280.018.031 |
| 15 de jan. de 2024 | 2,1419 | 2,1512 | 2,0671 | 2,1325 | 2,1325 | 120.617.753 |
| 12 de jan. de 2024 | 2,0390 | 2,1980 | 2,0390 | 2,1138 | 2,1138 | 246.517.958 |
| 11 de jan. de 2024 | 2,0484 | 2,1419 | 2,0016 | 2,0390 | 2,0390 | 181.933.127 |
| 10 de jan. de 2024 | 2,0203 | 2,0577 | 1,9642 | 2,0390 | 2,0390 | 137.473.315 |
| 09 de jan. de 2024 | 1,9268 | 2,0577 | 1,9081 | 2,0016 | 2,0016 | 176.909.730 |
| 08 de jan. de 2024 | 1,8239 | 1,9548 | 1,8239 | 1,9548 | 1,9548 | 147.121.636 |
| 05 de jan. de 2024 | 1,7958 | 1,9455 | 1,7865 | 1,8426 | 1,8426 | 153.216.533 |
| 04 de jan. de 2024 | 1,8800 | 1,8987 | 1,7771 | 1,8052 | 1,8052 | 134.318.577 |
| 03 de jan. de 2024 | 1,9081 | 1,9361 | 1,8706 | 1,8706 | 1,8706 | 92.475.934 |
| 02 de jan. de 2024 | 2,0016 | 2,0109 | 1,8987 | 1,9174 | 1,9174 | 123.655.633 |
| 28 de dez. de 2023 | 2,0671 | 2,0858 | 2,0109 | 2,0203 | 2,0203 | 128.593.712 |
| 27 de dez. de 2023 | 1,9829 | 2,1232 | 1,9548 | 2,1045 | 2,1045 | 138.673.007 |
| 26 de dez. de 2023 | 2,0016 | 2,0109 | 1,9548 | 1,9735 | 1,9735 | 71.005.712 |
| 22 de dez. de 2023 | 1,9642 | 1,9922 | 1,9268 | 1,9829 | 1,9829 | 85.955.622 |
| 21 de dez. de 2023 | 2,0016 | 2,0109 | 1,9268 | 1,9548 | 1,9548 | 131.069.967 |
| 20 de dez. de 2023 | 2,0203 | 2,0671 | 1,9548 | 1,9642 | 1,9642 | 182.421.514 |
| 19 de dez. de 2023 | 2,0671 | 2,1045 | 2,0109 | 2,0203 | 2,0203 | 138.568.978 |
| 18 de dez. de 2023 | 2,0951 | 2,1138 | 2,0297 | 2,0390 | 2,0390 | 132.935.526 |
| 15 de dez. de 2023 | 2,2915 | 2,3102 | 2,0671 | 2,0671 | 2,0671 | 266.628.651 |
| 14 de dez. de 2023 | 2,3757 | 2,4786 | 2,2354 | 2,2728 | 2,2728 | 229.952.884 |
| 13 de dez. de 2023 | 2,1606 | 2,3664 | 2,0951 | 2,3664 | 2,3664 | 233.719.069 |
| 12 de dez. de 2023 | 2,0858 | 2,1606 | 2,0577 | 2,1325 | 2,1325 | 126.160.542 |
| 11 de dez. de 2023 | 1,9829 | 2,0858 | 1,9735 | 2,0858 | 2,0858 | 82.504.302 |
| 08 de dez. de 2023 | 2,1325 | 2,1512 | 1,9735 | 1,9922 | 1,9922 | 205.262.706 |
| 07 de dez. de 2023 | 2,0390 | 2,1325 | 2,0390 | 2,1138 | 2,1138 | 142.153.728 |
| 06 de dez. de 2023 | 2,0390 | 2,0671 | 2,0016 | 2,0297 | 2,0297 | 141.295.308 |
| 05 de dez. de 2023 | 1,8894 | 2,0390 | 1,8706 | 2,0016 | 2,0016 | 204.628.273 |
| 04 de dez. de 2023 | 2,0016 | 2,0297 | 1,8706 | 1,8706 | 1,8706 | 212.992.546 |
| 01 de dez. de 2023 | 1,8987 | 2,0484 | 1,8052 | 2,0297 | 2,0297 | 260.404.172 |
| 30 de nov. de 2023 | 1,8052 | 1,8987 | 1,7865 | 1,8894 | 1,8894 | 302.398.206 |
| 29 de nov. de 2023 | 1,8332 | 1,8987 | 1,7584 | 1,7584 | 1,7584 | 235.267.838 |
| 28 de nov. de 2023 | 1,8239 | 1,8332 | 1,7397 | 1,7865 | 1,7865 | 221.839.220 |
| 27 de nov. de 2023 | 1,8800 | 1,9361 | 1,7958 | 1,8332 | 1,8332 | 187.702.896 |
| 24 de nov. de 2023 | 2,0203 | 2,0297 | 1,8519 | 1,8613 | 1,8613 | 191.542.959 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.