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

Ibovespa

Desconectado
  • 118.376
  • keyboard_arrow_down0,96%
  • 13,93B
  • 24/01/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/01/2056,1556,1556,7757,0556,0019.0857.518.700425.075.078
23/01/2056,5856,5855,6856,7254,9322.5388.184.900459.290.018
22/01/2055,6955,6956,5157,1054,8328.2819.015.600504.642.169
21/01/2055,9155,9155,7256,7455,6126.5278.064.300453.312.578
20/01/2056,0056,0054,1256,0054,0522.6247.405.900410.507.433
17/01/2054,3554,3553,8054,4353,1020.8426.046.000325.133.058
16/01/2053,4653,4654,2054,7252,3028.3578.378.800450.264.041
15/01/2053,6653,6653,6854,3653,2025.8029.241.400497.072.546
14/01/2054,0054,0054,0055,0553,6025.0118.295.200449.252.452
13/01/2054,2354,2352,2054,2352,1525.5478.576.800456.662.767
10/01/2051,8051,8052,0953,0551,0527.1559.371.100490.701.303
09/01/2052,0852,0850,5052,2350,4232.40911.030.000570.760.625
08/01/2050,2950,2948,6250,3548,5027.24210.001.800494.756.652
07/01/2048,7948,7948,9449,2048,5019.4036.704.700327.202.769
06/01/2048,9348,9348,4049,3147,8021.9366.839.800332.820.541
03/01/2048,8948,8948,5049,3348,3017.6316.684.400327.833.288
02/01/2049,3349,3348,3049,3347,7124.8217.400.200361.396.038
30/12/1947,7047,6748,7748,9647,4822.6528.087.600389.200.572
27/12/1948,7348,7049,1249,3848,1221.5915.924.900287.918.494
26/12/1949,0949,0648,7749,0748,6018.9704.849.300237.263.092