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
05/06/2059,4559,4562,0062,0958,5263.30219.266.5001.152.736.223
04/06/2060,4960,4961,6362,1560,0151.48112.725.900773.714.973
03/06/2062,3862,3862,8863,4860,1871.85319.531.5001.196.709.915
02/06/2061,8061,8064,6164,9861,4169.46418.500.0001.163.971.312
01/06/2063,7063,7064,0064,6662,7532.9248.753.800560.037.173
29/05/2064,3564,3565,3065,6964,0041.41716.747.8001.079.432.821
28/05/2065,2565,2567,2567,5464,5052.23113.549.800892.351.572
27/05/2067,3667,3666,8667,7764,7553.09514.062.100933.403.476
26/05/2064,4864,4863,2068,1363,1587.20625.522.4001.675.837.683
25/05/2060,4060,4059,2061,0058,8837.48910.836.600653.781.074
22/05/2057,6557,6557,8959,3057,1537.98610.946.600637.731.509
21/05/2058,2958,2957,6059,1057,0841.78510.508.200611.892.600
20/05/2056,9056,9059,0059,5056,8844.68912.024.000694.929.743
19/05/2058,5858,5855,9459,2555,7048.64114.834.700860.415.025
18/05/2055,7555,7556,4956,6955,1037.54310.305.800575.906.728
15/05/2055,1355,1355,0056,2554,3033.6388.728.800481.560.556
14/05/2055,5055,5054,8055,7153,8042.70813.317.600728.940.781
13/05/2055,1055,1055,6055,9454,4344.75712.276.700676.187.688
12/05/2054,8054,8055,5057,0054,0639.25310.155.600564.719.806
11/05/2054,9554,9555,4456,5554,5634.9348.385.600466.748.134