Canada markets closed

Magazine Luiza S.A. (MGLU3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
1.5700-0.0200 (-1.26%)
At close: 05:07PM BRT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20241.57001.62001.56001.57001.570088,721,800
May 17, 20241.59001.62001.56001.59001.5900113,867,600
May 16, 20241.63001.63001.58001.59001.590067,778,500
May 15, 20241.57001.64001.56001.61001.6100128,071,300
May 14, 20241.57001.64001.56001.58001.5800138,221,200
May 13, 20241.55001.62001.53001.58001.5800123,549,300
May 10, 20241.74001.75001.53001.54001.5400253,493,500
May 09, 20241.60001.70001.56001.67001.6700163,342,600
May 08, 20241.57001.67001.55001.65001.650080,038,700
May 07, 20241.58001.65001.57001.61001.610083,097,400
May 06, 20241.58001.61001.54001.57001.570097,166,300
May 03, 20241.50001.58001.50001.57001.5700173,467,500
May 02, 20241.40001.48001.39001.46001.4600129,948,300
Apr 30, 20241.43001.45001.34001.36001.3600104,966,200
Apr 29, 20241.43001.50001.40001.45001.4500103,369,800
Apr 26, 20241.41001.44001.40001.43001.430085,778,700
Apr 25, 20241.40001.40001.36001.39001.390099,446,200
Apr 24, 20241.43001.44001.36001.43001.4300137,981,500
Apr 23, 20241.52001.53001.42001.44001.4400137,434,400
Apr 22, 20241.54001.56001.50001.53001.5300111,511,900
Apr 19, 20241.50001.60001.49001.54001.5400122,592,500
Apr 18, 20241.52001.56001.50001.50001.500096,774,200
Apr 17, 20241.56001.58001.49001.52001.5200126,754,400
Apr 16, 20241.49001.57001.45001.52001.5200239,224,400
Apr 15, 20241.66001.66001.52001.53001.5300183,451,500
Apr 12, 20241.73001.73001.65001.66001.660088,067,200
Apr 11, 20241.76001.80001.71001.73001.730098,893,300
Apr 10, 20241.78001.80001.74001.77001.770088,086,400
Apr 09, 20241.79001.83001.76001.82001.820068,888,000
Apr 08, 20241.71001.82001.71001.78001.7800102,330,100
Apr 05, 20241.76001.77001.69001.71001.710092,525,800
Apr 04, 20241.71001.84001.70001.77001.7700159,213,300
Apr 03, 20241.73001.74001.64001.69001.6900160,701,300
Apr 02, 20241.77001.78001.72001.74001.740069,627,100
Apr 01, 20241.81001.83001.76001.78001.780047,538,300
Mar 28, 20241.81001.85001.79001.80001.8000104,345,800
Mar 27, 20241.78001.83001.72001.82001.8200142,728,200
Mar 26, 20241.90001.91001.78001.78001.7800160,231,400
Mar 25, 20241.92001.94001.85001.91001.9100155,243,700
Mar 22, 20241.96001.97001.81001.92001.9200213,620,000
Mar 21, 20242.04002.05001.96001.99001.9900126,942,100
Mar 20, 20242.00002.08001.95002.05002.0500210,469,500
Mar 19, 20242.16002.20001.95001.97001.9700387,883,400
Mar 18, 20241.99002.11001.98002.10002.1000211,776,700
Mar 15, 20242.02002.02001.94001.96001.9600141,970,700
Mar 14, 20242.05002.07001.99002.01002.010080,190,100
Mar 13, 20242.02002.08001.98002.03002.030080,568,800
Mar 12, 20242.03002.05001.98002.02002.020081,336,000
Mar 11, 20242.04002.06002.00002.00002.000058,152,200
Mar 08, 20242.02002.07002.01002.05002.050056,359,400
Mar 07, 20242.07002.08002.03002.04002.040054,282,500
Mar 06, 20242.15002.16002.03002.06002.0600121,198,000
Mar 05, 20242.11002.18002.11002.12002.120082,624,400
Mar 04, 20242.21002.24002.10002.13002.1300109,096,500
Mar 01, 20242.15002.25002.13002.22002.2200112,428,900
Feb 29, 20242.15002.19002.13002.13002.130075,685,900
Feb 28, 20242.18002.22002.13002.17002.170088,949,300
Feb 27, 20242.13002.20002.13002.20002.2000108,806,000
Feb 26, 20242.15002.20002.09002.11002.110095,434,800
Feb 23, 20242.11002.15002.05002.15002.1500108,999,500
Feb 22, 20241.99002.11001.98002.11002.1100224,640,000
Feb 21, 20242.02002.03001.95001.96001.9600305,065,600
Feb 20, 20242.05002.12002.01002.02002.0200171,174,000
Feb 19, 20242.03002.10002.02002.09002.090076,165,900
Feb 16, 20242.07002.09002.02002.04002.0400109,874,700
Feb 15, 20242.02002.08001.98002.06002.0600191,224,400
Feb 14, 20242.06002.09002.01002.02002.020094,878,900
Feb 09, 20242.07002.14002.05002.08002.0800164,832,500
Feb 08, 20242.05002.10001.97002.07002.0700154,722,500
Feb 07, 20242.03002.09002.00002.08002.0800119,827,500
Feb 06, 20241.97002.06001.96002.05002.0500122,777,800
Feb 05, 20241.96002.00001.90001.95001.9500128,676,900
Feb 02, 20242.06002.09001.97001.97001.9700131,497,100
Feb 01, 20242.11002.12002.01002.06002.0600119,634,700
Jan 31, 20241.87062.02971.86131.96421.9642211,186,540
Jan 30, 20241.92681.99221.85191.85191.8519154,198,333
Jan 29, 20242.09512.13251.93611.93611.9361241,676,638
Jan 26, 20241.95481.96421.88941.94551.9455144,326,453
Jan 25, 20241.81451.96421.79581.93611.9361185,229,634
Jan 24, 20241.85191.88941.77711.79581.7958142,919,666
Jan 23, 20241.84261.88001.80521.81451.8145120,078,581
Jan 22, 20241.91741.92681.80521.82391.8239154,186,038
Jan 19, 20241.88941.92681.81451.89871.8987199,911,829
Jan 18, 20242.03902.06711.86131.87061.8706262,424,222
Jan 17, 20242.02972.06711.98292.01092.0109127,303,142
Jan 16, 20242.08582.09511.97352.03902.0390280,018,031
Jan 15, 20242.14192.15122.06712.13252.1325120,617,753
Jan 12, 20242.03902.19802.03902.11382.1138246,517,958
Jan 11, 20242.04842.14192.00162.03902.0390181,933,127
Jan 10, 20242.02032.05771.96422.03902.0390137,473,315
Jan 09, 20241.92682.05771.90812.00162.0016176,909,730
Jan 08, 20241.82391.95481.82391.95481.9548147,121,636
Jan 05, 20241.79581.94551.78651.84261.8426153,216,533
Jan 04, 20241.88001.89871.77711.80521.8052134,318,577
Jan 03, 20241.90811.93611.87061.87061.870692,475,934
Jan 02, 20242.00162.01091.89871.91741.9174123,655,633
Dec 28, 20232.06712.08582.01092.02032.0203128,593,712
Dec 27, 20231.98292.12321.95482.10452.1045138,673,007
Dec 26, 20232.00162.01091.95481.97351.973571,005,712
Dec 22, 20231.96421.99221.92681.98291.982985,955,622
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...