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
02/03/2124,2724,2724,2924,6023,5966.18935.351.400852.986.732
01/03/2124,5524,5524,5625,0024,1748.89622.131.200545.373.869
26/02/2124,1824,1824,0824,9623,9881.57845.690.1001.113.043.027
25/02/2124,0624,0624,5925,0223,8166.09957.969.9001.410.344.828
24/02/2124,6424,6424,9325,1024,2055.78037.411.000915.605.020
23/02/2124,8624,8624,3025,0823,8563.47743.877.8001.071.620.271
22/02/2124,2524,2524,2324,5223,6682.461 998.682.935
19/02/2124,9424,9424,9225,3924,1984.79838.672.200957.822.443
18/02/2125,0425,0425,5025,5924,8049.06622.577.800566.425.637
17/02/2125,5025,5025,7226,2125,4638.97924.753.500638.869.876
12/02/2125,9125,9125,5225,9825,3532.09515.132.400389.263.058
11/02/2125,6525,6525,5025,9525,4138.46020.569.900528.977.498
10/02/2125,3025,3026,1026,1225,1177.24640.037.1001.017.678.341
09/02/2126,2426,2426,1626,4525,9039.68119.348.100505.605.858
08/02/2126,1626,1625,8526,4025,5260.69825.773.300673.214.762
05/02/2125,8525,8525,3826,0925,3852.14424.918.700642.741.505
04/02/2125,3125,3125,6426,2025,1640.73919.705.600503.529.583
03/02/2125,6525,6525,4425,7725,0443.80620.963.300533.295.103
02/02/2125,3025,3025,3025,7325,2062.35927.563.200701.814.266
01/02/2124,9324,9325,6825,7424,7560.68429.267.700734.393.101