Magazine Luiza S.A. (MGLU3.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 12.14 | 12.20 | 11.65 | 12.05 | 12.05 | 25,687,100 |
| 27 jun 2024 | 11.46 | 12.34 | 11.28 | 12.21 | 12.21 | 27,526,700 |
| 26 jun 2024 | 11.64 | 11.70 | 11.17 | 11.48 | 11.48 | 23,803,300 |
| 25 jun 2024 | 12.06 | 12.27 | 11.61 | 11.80 | 11.80 | 30,018,400 |
| 24 jun 2024 | 11.61 | 12.39 | 11.54 | 12.16 | 12.16 | 44,665,500 |
| 21 jun 2024 | 10.70 | 10.99 | 10.56 | 10.83 | 10.83 | 21,829,300 |
| 20 jun 2024 | 11.31 | 11.59 | 10.62 | 10.67 | 10.67 | 35,327,500 |
| 19 jun 2024 | 10.95 | 11.13 | 10.74 | 11.08 | 11.08 | 13,434,100 |
| 18 jun 2024 | 11.01 | 11.18 | 10.71 | 10.95 | 10.95 | 18,214,900 |
| 17 jun 2024 | 11.27 | 11.33 | 10.99 | 10.99 | 10.99 | 14,745,400 |
| 14 jun 2024 | 11.27 | 11.79 | 11.12 | 11.44 | 11.44 | 21,160,800 |
| 13 jun 2024 | 11.50 | 11.58 | 11.07 | 11.22 | 11.22 | 22,684,400 |
| 12 jun 2024 | 12.60 | 12.95 | 11.42 | 11.45 | 11.45 | 36,272,600 |
| 11 jun 2024 | 11.49 | 12.48 | 11.44 | 12.44 | 12.44 | 31,012,700 |
| 10 jun 2024 | 11.79 | 11.85 | 11.25 | 11.52 | 11.52 | 19,940,100 |
| 07 jun 2024 | 12.33 | 12.60 | 11.74 | 11.74 | 11.74 | 20,317,800 |
| 06 jun 2024 | 12.32 | 12.89 | 12.26 | 12.70 | 12.70 | 22,888,600 |
| 05 jun 2024 | 11.65 | 12.34 | 11.52 | 12.19 | 12.19 | 22,581,900 |
| 04 jun 2024 | 12.70 | 12.86 | 11.63 | 11.65 | 11.65 | 20,924,100 |
| 03 jun 2024 | 12.39 | 12.95 | 12.10 | 12.68 | 12.68 | 18,347,100 |
| 31 may 2024 | 12.08 | 12.39 | 11.40 | 12.39 | 12.39 | 63,751,700 |
| 29 may 2024 | 12.25 | 12.63 | 12.08 | 12.08 | 12.08 | 17,898,100 |
| 28 may 2024 | 13.30 | 13.58 | 12.28 | 12.29 | 12.29 | 21,354,000 |
| 27 may 2024 | 12.83 | 13.19 | 12.33 | 13.15 | 13.15 | 27,976,500 |
| 27 may 2024 | 1:10 División de acciones | |||||
| 24 may 2024 | 14.00 | 14.10 | 13.20 | 13.20 | 13.20 | 25,575,920 |
| 23 may 2024 | 14.70 | 14.90 | 14.00 | 14.20 | 14.20 | 10,312,140 |
| 22 may 2024 | 15.30 | 15.30 | 14.70 | 14.70 | 14.70 | 10,439,310 |
| 21 may 2024 | 15.60 | 15.90 | 15.00 | 15.50 | 15.50 | 9,103,480 |
| 20 may 2024 | 15.70 | 16.20 | 15.60 | 15.70 | 15.70 | 8,996,570 |
| 17 may 2024 | 15.90 | 16.20 | 15.60 | 15.90 | 15.90 | 11,386,760 |
| 16 may 2024 | 16.30 | 16.30 | 15.80 | 15.90 | 15.90 | 6,777,850 |
| 15 may 2024 | 15.70 | 16.40 | 15.60 | 16.10 | 16.10 | 12,807,130 |
| 14 may 2024 | 15.70 | 16.40 | 15.60 | 15.80 | 15.80 | 13,822,120 |
| 13 may 2024 | 15.50 | 16.20 | 15.30 | 15.80 | 15.80 | 12,354,930 |
| 10 may 2024 | 17.40 | 17.50 | 15.30 | 15.40 | 15.40 | 25,349,350 |
| 09 may 2024 | 16.00 | 17.00 | 15.60 | 16.70 | 16.70 | 16,334,260 |
| 08 may 2024 | 15.70 | 16.70 | 15.50 | 16.50 | 16.50 | 8,003,870 |
| 07 may 2024 | 15.80 | 16.50 | 15.70 | 16.10 | 16.10 | 8,309,740 |
| 06 may 2024 | 15.80 | 16.10 | 15.40 | 15.70 | 15.70 | 9,716,630 |
| 03 may 2024 | 15.00 | 15.80 | 15.00 | 15.70 | 15.70 | 17,346,750 |
| 02 may 2024 | 14.00 | 14.80 | 13.90 | 14.60 | 14.60 | 12,994,830 |
| 30 abr 2024 | 14.30 | 14.50 | 13.40 | 13.60 | 13.60 | 10,496,620 |
| 29 abr 2024 | 14.30 | 15.00 | 14.00 | 14.50 | 14.50 | 10,336,980 |
| 26 abr 2024 | 14.10 | 14.40 | 14.00 | 14.30 | 14.30 | 8,577,870 |
| 25 abr 2024 | 14.00 | 14.00 | 13.60 | 13.90 | 13.90 | 9,944,620 |
| 24 abr 2024 | 14.30 | 14.40 | 13.60 | 14.30 | 14.30 | 13,798,150 |
| 23 abr 2024 | 15.20 | 15.30 | 14.20 | 14.40 | 14.40 | 13,743,440 |
| 22 abr 2024 | 15.40 | 15.60 | 15.00 | 15.30 | 15.30 | 11,151,190 |
| 19 abr 2024 | 15.00 | 16.00 | 14.90 | 15.40 | 15.40 | 12,259,250 |
| 18 abr 2024 | 15.20 | 15.60 | 15.00 | 15.00 | 15.00 | 9,677,420 |
| 17 abr 2024 | 15.60 | 15.80 | 14.90 | 15.20 | 15.20 | 12,675,440 |
| 16 abr 2024 | 14.90 | 15.70 | 14.50 | 15.20 | 15.20 | 23,922,440 |
| 15 abr 2024 | 16.60 | 16.60 | 15.20 | 15.30 | 15.30 | 18,345,150 |
| 12 abr 2024 | 17.30 | 17.30 | 16.50 | 16.60 | 16.60 | 8,806,720 |
| 11 abr 2024 | 17.60 | 18.00 | 17.10 | 17.30 | 17.30 | 9,889,330 |
| 10 abr 2024 | 17.80 | 18.00 | 17.40 | 17.70 | 17.70 | 8,808,640 |
| 09 abr 2024 | 17.90 | 18.30 | 17.60 | 18.20 | 18.20 | 6,888,800 |
| 08 abr 2024 | 17.10 | 18.20 | 17.10 | 17.80 | 17.80 | 10,233,010 |
| 05 abr 2024 | 17.60 | 17.70 | 16.90 | 17.10 | 17.10 | 9,252,580 |
| 04 abr 2024 | 17.10 | 18.40 | 17.00 | 17.70 | 17.70 | 15,921,330 |
| 03 abr 2024 | 17.30 | 17.40 | 16.40 | 16.90 | 16.90 | 16,070,130 |
| 02 abr 2024 | 17.70 | 17.80 | 17.20 | 17.40 | 17.40 | 6,962,710 |
| 01 abr 2024 | 18.10 | 18.30 | 17.60 | 17.80 | 17.80 | 4,753,830 |
| 28 mar 2024 | 18.10 | 18.50 | 17.90 | 18.00 | 18.00 | 10,434,580 |
| 27 mar 2024 | 17.80 | 18.30 | 17.20 | 18.20 | 18.20 | 14,272,820 |
| 26 mar 2024 | 19.00 | 19.10 | 17.80 | 17.80 | 17.80 | 16,023,140 |
| 25 mar 2024 | 19.20 | 19.40 | 18.50 | 19.10 | 19.10 | 15,524,370 |
| 22 mar 2024 | 19.60 | 19.70 | 18.10 | 19.20 | 19.20 | 21,362,000 |
| 21 mar 2024 | 20.40 | 20.50 | 19.60 | 19.90 | 19.90 | 12,694,210 |
| 20 mar 2024 | 20.00 | 20.80 | 19.50 | 20.50 | 20.50 | 21,046,950 |
| 19 mar 2024 | 21.60 | 22.00 | 19.50 | 19.70 | 19.70 | 38,788,340 |
| 18 mar 2024 | 19.90 | 21.10 | 19.80 | 21.00 | 21.00 | 21,177,670 |
| 15 mar 2024 | 20.20 | 20.20 | 19.40 | 19.60 | 19.60 | 14,197,070 |
| 14 mar 2024 | 20.50 | 20.70 | 19.90 | 20.10 | 20.10 | 8,019,010 |
| 13 mar 2024 | 20.20 | 20.80 | 19.80 | 20.30 | 20.30 | 8,056,880 |
| 12 mar 2024 | 20.30 | 20.50 | 19.80 | 20.20 | 20.20 | 8,133,600 |
| 11 mar 2024 | 20.40 | 20.60 | 20.00 | 20.00 | 20.00 | 5,815,220 |
| 08 mar 2024 | 20.20 | 20.70 | 20.10 | 20.50 | 20.50 | 5,635,940 |
| 07 mar 2024 | 20.70 | 20.80 | 20.30 | 20.40 | 20.40 | 5,428,250 |
| 06 mar 2024 | 21.50 | 21.60 | 20.30 | 20.60 | 20.60 | 12,119,800 |
| 05 mar 2024 | 21.10 | 21.80 | 21.10 | 21.20 | 21.20 | 8,262,440 |
| 04 mar 2024 | 22.10 | 22.40 | 21.00 | 21.30 | 21.30 | 10,909,650 |
| 01 mar 2024 | 21.50 | 22.50 | 21.30 | 22.20 | 22.20 | 11,242,890 |
| 29 feb 2024 | 21.50 | 21.90 | 21.30 | 21.30 | 21.30 | 7,568,590 |
| 28 feb 2024 | 21.80 | 22.20 | 21.30 | 21.70 | 21.70 | 8,894,930 |
| 27 feb 2024 | 21.30 | 22.00 | 21.30 | 22.00 | 22.00 | 10,880,600 |
| 26 feb 2024 | 21.50 | 22.00 | 20.90 | 21.10 | 21.10 | 9,543,480 |
| 23 feb 2024 | 21.10 | 21.50 | 20.50 | 21.50 | 21.50 | 10,899,950 |
| 22 feb 2024 | 19.90 | 21.10 | 19.80 | 21.10 | 21.10 | 22,464,000 |
| 21 feb 2024 | 20.20 | 20.30 | 19.50 | 19.60 | 19.60 | 30,506,560 |
| 20 feb 2024 | 20.50 | 21.20 | 20.10 | 20.20 | 20.20 | 17,117,400 |
| 19 feb 2024 | 20.30 | 21.00 | 20.20 | 20.90 | 20.90 | 7,616,590 |
| 16 feb 2024 | 20.70 | 20.90 | 20.20 | 20.40 | 20.40 | 10,987,470 |
| 15 feb 2024 | 20.20 | 20.80 | 19.80 | 20.60 | 20.60 | 19,122,440 |
| 14 feb 2024 | 20.60 | 20.90 | 20.10 | 20.20 | 20.20 | 9,487,890 |
| 09 feb 2024 | 20.70 | 21.40 | 20.50 | 20.80 | 20.80 | 16,483,250 |
| 08 feb 2024 | 20.50 | 21.00 | 19.70 | 20.70 | 20.70 | 15,472,250 |
| 07 feb 2024 | 20.30 | 20.90 | 20.00 | 20.80 | 20.80 | 11,982,750 |
| 06 feb 2024 | 19.70 | 20.60 | 19.60 | 20.50 | 20.50 | 12,277,780 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.