TipRanks
Go Ultimate55% OFF

Magazine Luiza S.A. (MGLU3) Historical Prices

BR:MGLU3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.005.374.905.355.35+4.29%49,041,3011.26
Oct 29, 20265.255.495.065.135.13-1.72%57,000,0001.48
Oct 28, 20265.805.804.965.225.22-9.22%74,422,3051.99
Oct 27, 20265.556.165.455.755.75-54.69%101,568,3982.82
Oct 26, 20266.356.655.035.305.30-58.23%113,474,0003.29
Oct 23, 202612.9913.0012.2312.6912.69-0.70%68,600,6022.04
Oct 22, 202612.8113.2812.4212.7812.78-1.99%46,096,6021.39
Oct 21, 202613.6013.9312.8313.0413.04-3.98%72,531,2972.25
Oct 20, 202612.5013.5812.4013.5813.58+14.79%59,641,3011.89
Oct 19, 202611.4012.1211.3911.8311.83+6.48%44,539,5001.43
Oct 16, 202610.6111.2610.5411.1111.11+6.93%58,301,3981.91
Oct 15, 202610.4011.4410.2410.3910.39-4.24%66,747,5002.25
Oct 14, 202611.0011.1710.2810.8510.85-4.49%74,148,3052.58
Oct 13, 202611.3612.7010.8811.3611.36-7.04%72,062,3982.59
Oct 12, 202612.2212.4510.3612.2212.22+0.00%00.00
Oct 09, 202610.5512.4510.3612.2212.22+19.22%77,512,0942.85
Oct 08, 20269.7510.859.6010.2510.25+5.56%56,194,1992.10
Oct 07, 20269.2310.089.209.719.71+5.09%50,845,3011.92
Oct 06, 20269.519.929.209.249.24-2.22%46,987,0001.80
Oct 05, 20268.439.798.439.459.45+24.18%65,166,5002.57
Oct 02, 20267.617.817.337.617.61+0.53%41,380,8011.66
Oct 01, 20267.407.647.257.577.57+1.47%32,262,1001.31
Sep 30, 20266.917.466.737.467.46+12.52%48,480,6992.01
Sep 29, 20266.646.766.526.636.63+0.45%35,252,6021.47
Sep 28, 20266.657.156.536.606.60-2.37%46,408,8981.96
Sep 25, 20266.276.766.226.766.76+7.30%40,002,1991.72
Sep 24, 20266.136.305.956.306.30+2.94%32,525,5001.41
Sep 23, 20265.816.295.786.126.12+3.73%37,739,3981.65
Sep 22, 20265.936.025.785.905.90-1.34%20,466,9000.87
Sep 21, 20265.976.085.875.985.98+2.22%22,044,9000.94
Sep 18, 20265.875.935.595.855.85+1.04%24,648,0001.05
Sep 17, 20265.986.055.685.795.79-2.53%28,902,1001.24
Sep 16, 20265.575.985.535.945.94+6.64%29,819,0001.29
Sep 15, 20265.635.695.455.575.57+0.00%19,159,0000.82
Sep 14, 20265.605.715.535.575.57-3.30%18,372,0000.78
Sep 11, 20265.766.025.705.765.76-3.03%23,782,8011.01
Sep 10, 20265.505.945.415.945.94+6.64%33,813,6021.46
Sep 09, 20265.835.835.575.575.57-4.46%29,578,9001.28
Sep 08, 20265.836.155.805.835.83+0.69%30,061,0001.31
Sep 07, 20265.795.875.485.795.79+0.00%00.00
Sep 04, 20265.525.875.485.795.79+4.14%31,846,6991.37
Sep 03, 20265.715.885.505.565.56+2.96%41,595,3001.82
Sep 02, 20265.405.754.675.405.40+16.88%65,618,0002.95
Sep 01, 20264.854.994.604.624.62-3.95%27,961,4001.28
Aug 31, 20264.684.904.654.814.81+4.11%25,481,3011.17
Aug 28, 20264.854.904.504.624.62-4.55%22,983,9001.06
Aug 27, 20264.654.864.654.844.84+2.76%17,185,1990.79
Aug 26, 20264.514.754.504.714.71+3.74%18,874,0000.87
Aug 25, 20264.164.594.084.544.54+9.13%29,932,3011.39
Aug 24, 20264.124.314.044.164.16+0.00%19,558,1990.91