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
17/09/1934,8534,8534,1435,1833,8328.68810.286.500357.552.507
16/09/1934,8734,8733,8034,8732,7728.40610.564.600358.209.187
13/09/1934,1034,1035,2235,2734,0522.4647.663.400264.177.079
12/09/1935,0035,0035,0035,3933,8835.92212.527.100435.538.650
11/09/1934,6034,6033,7034,6533,1539.21216.284.700551.620.848
10/09/1932,5032,5033,0033,3131,6369.90723.810.600769.047.595
09/09/1934,2034,2036,0936,1633,5139.45014.217.900491.185.061
06/09/1936,0036,0036,9837,0635,8520.9407.792.300281.599.220
05/09/1936,7036,7037,5037,7936,6520.3476.975.100260.016.006
04/09/1937,2037,2036,6637,2036,3522.5987.775.100286.721.453
03/09/1935,8835,8836,2837,3835,7821.4257.310.000266.667.568
02/09/1936,6136,6136,5036,9436,0813.5096.704.700244.757.387
30/08/1936,2936,2937,6037,9335,9126.84210.959.900401.740.515
29/08/1937,2637,2635,5937,2635,3531.44813.868.500504.566.472
28/08/1934,9134,9134,0134,9833,5022.43310.967.500375.713.731
27/08/1934,2134,2134,2634,9333,8226.17912.921.900443.218.963
26/08/1933,7033,7034,8535,0033,2524.4379.481.100321.841.260
23/08/1933,7833,7833,6534,9832,9846.53816.515.500560.479.245
22/08/1934,4334,4336,7036,9034,2834.62713.068.800457.316.415
21/08/1936,5436,5436,7737,2236,5417.9866.267.100230.954.411