UK markets closed

Magazine Luiza S.A. (MGLU3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
12.39+0.31 (+2.57%)
At close: 05:14PM BRT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202412.0812.3911.4012.3912.3963,751,700
29 May 202412.2512.6312.0812.0812.0817,898,100
28 May 202413.3013.5812.2812.2912.2921,354,000
27 May 202412.8313.1912.3313.1513.1527,976,500
27 May 20241:10 Stock split
24 May 202414.0014.1013.2013.2013.2025,575,920
23 May 202414.7014.9014.0014.2014.2010,312,140
22 May 202415.3015.3014.7014.7014.7010,439,310
21 May 202415.6015.9015.0015.5015.509,103,480
20 May 202415.7016.2015.6015.7015.708,996,570
17 May 202415.9016.2015.6015.9015.9011,386,760
16 May 202416.3016.3015.8015.9015.906,777,850
15 May 202415.7016.4015.6016.1016.1012,807,130
14 May 202415.7016.4015.6015.8015.8013,822,120
13 May 202415.5016.2015.3015.8015.8012,354,930
10 May 202417.4017.5015.3015.4015.4025,349,350
09 May 202416.0017.0015.6016.7016.7016,334,260
08 May 202415.7016.7015.5016.5016.508,003,870
07 May 202415.8016.5015.7016.1016.108,309,740
06 May 202415.8016.1015.4015.7015.709,716,630
03 May 202415.0015.8015.0015.7015.7017,346,750
02 May 202414.0014.8013.9014.6014.6012,994,830
30 Apr 202414.3014.5013.4013.6013.6010,496,620
29 Apr 202414.3015.0014.0014.5014.5010,336,980
26 Apr 202414.1014.4014.0014.3014.308,577,870
25 Apr 202414.0014.0013.6013.9013.909,944,620
24 Apr 202414.3014.4013.6014.3014.3013,798,150
23 Apr 202415.2015.3014.2014.4014.4013,743,440
22 Apr 202415.4015.6015.0015.3015.3011,151,190
19 Apr 202415.0016.0014.9015.4015.4012,259,250
18 Apr 202415.2015.6015.0015.0015.009,677,420
17 Apr 202415.6015.8014.9015.2015.2012,675,440
16 Apr 202414.9015.7014.5015.2015.2023,922,440
15 Apr 202416.6016.6015.2015.3015.3018,345,150
12 Apr 202417.3017.3016.5016.6016.608,806,720
11 Apr 202417.6018.0017.1017.3017.309,889,330
10 Apr 202417.8018.0017.4017.7017.708,808,640
09 Apr 202417.9018.3017.6018.2018.206,888,800
08 Apr 202417.1018.2017.1017.8017.8010,233,010
05 Apr 202417.6017.7016.9017.1017.109,252,580
04 Apr 202417.1018.4017.0017.7017.7015,921,330
03 Apr 202417.3017.4016.4016.9016.9016,070,130
02 Apr 202417.7017.8017.2017.4017.406,962,710
01 Apr 202418.1018.3017.6017.8017.804,753,830
28 Mar 202418.1018.5017.9018.0018.0010,434,580
27 Mar 202417.8018.3017.2018.2018.2014,272,820
26 Mar 202419.0019.1017.8017.8017.8016,023,140
25 Mar 202419.2019.4018.5019.1019.1015,524,370
22 Mar 202419.6019.7018.1019.2019.2021,362,000
21 Mar 202420.4020.5019.6019.9019.9012,694,210
20 Mar 202420.0020.8019.5020.5020.5021,046,950
19 Mar 202421.6022.0019.5019.7019.7038,788,340
18 Mar 202419.9021.1019.8021.0021.0021,177,670
15 Mar 202420.2020.2019.4019.6019.6014,197,070
14 Mar 202420.5020.7019.9020.1020.108,019,010
13 Mar 202420.2020.8019.8020.3020.308,056,880
12 Mar 202420.3020.5019.8020.2020.208,133,600
11 Mar 202420.4020.6020.0020.0020.005,815,220
08 Mar 202420.2020.7020.1020.5020.505,635,940
07 Mar 202420.7020.8020.3020.4020.405,428,250
06 Mar 202421.5021.6020.3020.6020.6012,119,800
05 Mar 202421.1021.8021.1021.2021.208,262,440
04 Mar 202422.1022.4021.0021.3021.3010,909,650
01 Mar 202421.5022.5021.3022.2022.2011,242,890
29 Feb 202421.5021.9021.3021.3021.307,568,590
28 Feb 202421.8022.2021.3021.7021.708,894,930
27 Feb 202421.3022.0021.3022.0022.0010,880,600
26 Feb 202421.5022.0020.9021.1021.109,543,480
23 Feb 202421.1021.5020.5021.5021.5010,899,950
22 Feb 202419.9021.1019.8021.1021.1022,464,000
21 Feb 202420.2020.3019.5019.6019.6030,506,560
20 Feb 202420.5021.2020.1020.2020.2017,117,400
19 Feb 202420.3021.0020.2020.9020.907,616,590
16 Feb 202420.7020.9020.2020.4020.4010,987,470
15 Feb 202420.2020.8019.8020.6020.6019,122,440
14 Feb 202420.6020.9020.1020.2020.209,487,890
09 Feb 202420.7021.4020.5020.8020.8016,483,250
08 Feb 202420.5021.0019.7020.7020.7015,472,250
07 Feb 202420.3020.9020.0020.8020.8011,982,750
06 Feb 202419.7020.6019.6020.5020.5012,277,780
05 Feb 202419.6020.0019.0019.5019.5012,867,690
02 Feb 202420.6020.9019.7019.7019.7013,149,710
01 Feb 202421.1021.2020.1020.6020.6011,963,470
31 Jan 202418.7120.3018.6119.6419.6421,118,654
30 Jan 202419.2719.9218.5218.5218.5215,419,833
29 Jan 202420.9521.3319.3619.3619.3624,167,663
26 Jan 202419.5519.6418.8919.4519.4514,432,645
25 Jan 202418.1519.6417.9619.3619.3618,522,963
24 Jan 202418.5218.8917.7717.9617.9614,291,966
23 Jan 202418.4318.8018.0518.1518.1512,007,858
22 Jan 202419.1719.2718.0518.2418.2415,418,603
19 Jan 202418.8919.2718.1518.9918.9919,991,182
18 Jan 202420.3920.6718.6118.7118.7126,242,422
17 Jan 202420.3020.6719.8320.1120.1112,730,314
16 Jan 202420.8620.9519.7420.3920.3928,001,803
15 Jan 202421.4221.5120.6721.3321.3312,061,775
12 Jan 202420.3921.9820.3921.1421.1424,651,795
11 Jan 202420.4821.4220.0220.3920.3918,193,312
10 Jan 202420.2020.5819.6420.3920.3913,747,331
09 Jan 202419.2720.5819.0820.0220.0217,690,973
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...