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

Ibovespa

Desconectado
  • 121.909
  • keyboard_arrow_down0,10%
  • 23,71B
  • 10/05/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
10/05/2119,2019,2019,8919,9819,0545.21921.844.800421.702.048
07/05/2119,8919,8919,5819,9019,3342.00923.137.400454.124.777
06/05/2119,4619,4619,8519,9519,3043.80426.878.500525.250.278
05/05/2119,9019,9019,8520,0919,6833.05614.936.000297.318.702
04/05/2119,7519,7520,1820,2319,6436.47219.280.300383.168.518
03/05/2120,1820,1820,1120,2519,9034.52017.716.700355.856.484
30/04/2120,0320,0320,1020,3919,8738.59529.255.200588.672.208
29/04/2120,2620,2620,6320,6719,9164.88934.243.400696.025.237
28/04/2120,6520,6520,9421,1020,5836.21828.276.100587.867.089
27/04/2120,9520,9521,6021,6520,9338.11915.630.700331.622.236
26/04/2121,7121,7121,6121,8121,5036.32919.553.800423.369.775
23/04/2121,7321,7321,2621,7321,1349.90725.806.800555.580.905
22/04/2121,1521,1521,7121,8521,1140.81422.448.400481.584.529
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