Mercados españoles cerrados

Magazine Luiza S.A. (MGLU3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
1,4500-0,0200 (-1,35%)
A partir del 01:19PM BRT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20241,47001,49001,44001,45001,450036.620.400
22 may 20241,53001,53001,47001,47001,4700104.393.100
21 may 20241,56001,59001,50001,55001,550091.034.800
20 may 20241,57001,62001,56001,57001,570089.965.700
17 may 20241,59001,62001,56001,59001,5900113.867.600
16 may 20241,63001,63001,58001,59001,590067.778.500
15 may 20241,57001,64001,56001,61001,6100128.071.300
14 may 20241,57001,64001,56001,58001,5800138.221.200
13 may 20241,55001,62001,53001,58001,5800123.549.300
10 may 20241,74001,75001,53001,54001,5400253.493.500
09 may 20241,60001,70001,56001,67001,6700163.342.600
08 may 20241,57001,67001,55001,65001,650080.038.700
07 may 20241,58001,65001,57001,61001,610083.097.400
06 may 20241,58001,61001,54001,57001,570097.166.300
03 may 20241,50001,58001,50001,57001,5700173.467.500
02 may 20241,40001,48001,39001,46001,4600129.948.300
30 abr 20241,43001,45001,34001,36001,3600104.966.200
29 abr 20241,43001,50001,40001,45001,4500103.369.800
26 abr 20241,41001,44001,40001,43001,430085.778.700
25 abr 20241,40001,40001,36001,39001,390099.446.200
24 abr 20241,43001,44001,36001,43001,4300137.981.500
23 abr 20241,52001,53001,42001,44001,4400137.434.400
22 abr 20241,54001,56001,50001,53001,5300111.511.900
19 abr 20241,50001,60001,49001,54001,5400122.592.500
18 abr 20241,52001,56001,50001,50001,500096.774.200
17 abr 20241,56001,58001,49001,52001,5200126.754.400
16 abr 20241,49001,57001,45001,52001,5200239.224.400
15 abr 20241,66001,66001,52001,53001,5300183.451.500
12 abr 20241,73001,73001,65001,66001,660088.067.200
11 abr 20241,76001,80001,71001,73001,730098.893.300
10 abr 20241,78001,80001,74001,77001,770088.086.400
09 abr 20241,79001,83001,76001,82001,820068.888.000
08 abr 20241,71001,82001,71001,78001,7800102.330.100
05 abr 20241,76001,77001,69001,71001,710092.525.800
04 abr 20241,71001,84001,70001,77001,7700159.213.300
03 abr 20241,73001,74001,64001,69001,6900160.701.300
02 abr 20241,77001,78001,72001,74001,740069.627.100
01 abr 20241,81001,83001,76001,78001,780047.538.300
28 mar 20241,81001,85001,79001,80001,8000104.345.800
27 mar 20241,78001,83001,72001,82001,8200142.728.200
26 mar 20241,90001,91001,78001,78001,7800160.231.400
25 mar 20241,92001,94001,85001,91001,9100155.243.700
22 mar 20241,96001,97001,81001,92001,9200213.620.000
21 mar 20242,04002,05001,96001,99001,9900126.942.100
20 mar 20242,00002,08001,95002,05002,0500210.469.500
19 mar 20242,16002,20001,95001,97001,9700387.883.400
18 mar 20241,99002,11001,98002,10002,1000211.776.700
15 mar 20242,02002,02001,94001,96001,9600141.970.700
14 mar 20242,05002,07001,99002,01002,010080.190.100
13 mar 20242,02002,08001,98002,03002,030080.568.800
12 mar 20242,03002,05001,98002,02002,020081.336.000
11 mar 20242,04002,06002,00002,00002,000058.152.200
08 mar 20242,02002,07002,01002,05002,050056.359.400
07 mar 20242,07002,08002,03002,04002,040054.282.500
06 mar 20242,15002,16002,03002,06002,0600121.198.000
05 mar 20242,11002,18002,11002,12002,120082.624.400
04 mar 20242,21002,24002,10002,13002,1300109.096.500
01 mar 20242,15002,25002,13002,22002,2200112.428.900
29 feb 20242,15002,19002,13002,13002,130075.685.900
28 feb 20242,18002,22002,13002,17002,170088.949.300
27 feb 20242,13002,20002,13002,20002,2000108.806.000
26 feb 20242,15002,20002,09002,11002,110095.434.800
23 feb 20242,11002,15002,05002,15002,1500108.999.500
22 feb 20241,99002,11001,98002,11002,1100224.640.000
21 feb 20242,02002,03001,95001,96001,9600305.065.600
20 feb 20242,05002,12002,01002,02002,0200171.174.000
19 feb 20242,03002,10002,02002,09002,090076.165.900
16 feb 20242,07002,09002,02002,04002,0400109.874.700
15 feb 20242,02002,08001,98002,06002,0600191.224.400
14 feb 20242,06002,09002,01002,02002,020094.878.900
09 feb 20242,07002,14002,05002,08002,0800164.832.500
08 feb 20242,05002,10001,97002,07002,0700154.722.500
07 feb 20242,03002,09002,00002,08002,0800119.827.500
06 feb 20241,97002,06001,96002,05002,0500122.777.800
05 feb 20241,96002,00001,90001,95001,9500128.676.900
02 feb 20242,06002,09001,97001,97001,9700131.497.100
01 feb 20242,11002,12002,01002,06002,0600119.634.700
31 ene 20241,87062,02971,86131,96421,9642211.186.540
30 ene 20241,92681,99221,85191,85191,8519154.198.333
29 ene 20242,09512,13251,93611,93611,9361241.676.638
26 ene 20241,95481,96421,88941,94551,9455144.326.453
25 ene 20241,81451,96421,79581,93611,9361185.229.634
24 ene 20241,85191,88941,77711,79581,7958142.919.666
23 ene 20241,84261,88001,80521,81451,8145120.078.581
22 ene 20241,91741,92681,80521,82391,8239154.186.038
19 ene 20241,88941,92681,81451,89871,8987199.911.829
18 ene 20242,03902,06711,86131,87061,8706262.424.222
17 ene 20242,02972,06711,98292,01092,0109127.303.142
16 ene 20242,08582,09511,97352,03902,0390280.018.031
15 ene 20242,14192,15122,06712,13252,1325120.617.753
12 ene 20242,03902,19802,03902,11382,1138246.517.958
11 ene 20242,04842,14192,00162,03902,0390181.933.127
10 ene 20242,02032,05771,96422,03902,0390137.473.315
09 ene 20241,92682,05771,90812,00162,0016176.909.730
08 ene 20241,82391,95481,82391,95481,9548147.121.636
05 ene 20241,79581,94551,78651,84261,8426153.216.533
04 ene 20241,88001,89871,77711,80521,8052134.318.577
03 ene 20241,90811,93611,87061,87061,870692.475.934
02 ene 20242,00162,01091,89871,91741,9174123.655.633
28 dic 20232,06712,08582,01092,02032,0203128.593.712
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...