MGLU3 (MAGAZ LUIZA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
20/04/2121,6021,6021,6421,8021,4230.74320.429.000440.638.879
19/04/2121,6521,6521,9122,1521,5435.66121.968.500479.029.711
16/04/2121,9221,9222,1922,2521,7638.25919.720.000433.229.647
15/04/2122,2022,2022,2222,5222,1041.29418.349.400408.492.866
14/04/2122,1222,1222,3522,3521,8739.17424.153.400532.937.520
13/04/2122,2022,2021,7222,2921,4851.55928.873.000635.127.374
12/04/2121,6521,6521,7821,9321,6131.59520.592.500447.545.662
09/04/2121,6721,6721,6522,0221,6051.34235.613.100773.923.291
08/04/2121,8521,8520,2321,9020,2192.32556.097.2001.194.225.622
07/04/2120,1820,1820,5020,5320,0351.05325.028.400505.803.943
06/04/2120,6020,6020,3420,7220,0653.04226.433.800539.911.433
05/04/2120,4220,4220,6020,7319,9358.35827.072.400548.029.685
01/04/2120,4420,4420,2821,0220,0561.43842.841.400882.256.056
31/03/2120,2420,2420,1620,4619,6760.42936.127.000726.919.309
30/03/2120,0620,0619,4920,3219,4258.57835.933.800715.216.208
29/03/2119,6519,6519,9320,0519,4067.36841.214.000809.073.482
26/03/2119,9819,9820,4020,7019,7083.91250.200.2001.009.956.384
25/03/2120,3020,3020,0520,9719,9776.58948.748.400994.383.007
24/03/2120,3720,3721,4821,5120,2186.01359.372.5001.230.169.643
23/03/2121,5121,5121,8022,0321,3552.92030.769.600666.157.498