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

Ibovespa

Desconectado
  • 70.967
  • keyboard_arrow_down2,81%
  • 17,09B
  • 01/04/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
01/04/2037,4837,4837,4039,1336,0759.65718.327.800689.260.205
31/03/2038,9938,9942,4843,2038,8167.90024.160.000993.667.154
30/03/2041,6041,6041,0042,0239,8047.97018.840.800777.851.240
27/03/2039,0039,0038,6940,7437,6548.05917.001.100669.301.835
26/03/2041,1241,1240,6444,4040,2671.12422.797.700969.096.115
25/03/2040,0040,0036,9043,3536,7289.01731.132.8001.286.311.561
24/03/2036,6836,6833,7237,7933,7262.48320.589.000734.098.630
23/03/2030,2130,2132,5032,9329,5660.00721.345.500650.650.413
20/03/2030,6530,6532,8036,0730,6573.85628.205.200951.848.169
19/03/2030,5530,5527,5031,3725,0081.92128.124.000811.584.644
18/03/2028,8128,8132,0233,6226,4775.35530.321.600903.943.167
17/03/2035,5735,5736,1237,6832,8574.79126.965.600972.010.794
16/03/2034,0734,0735,0039,9134,0766.16022.901.700828.159.148
13/03/2042,0042,0042,5042,7634,2190.02730.014.9001.182.614.739
12/03/2034,0034,0036,0038,8330,5723.85417.382.600600.826.313
11/03/2043,0843,0845,0046,7739,9065.15119.865.900858.026.632
10/03/2046,9946,9945,0047,0142,2863.09920.449.000908.252.429
09/03/2040,3640,3639,0242,3638,7871.80424.193.300983.587.005
06/03/2045,3345,3344,1346,4143,0586.29628.338.7001.266.089.870
05/03/2047,7947,7952,0052,0046,6068.15421.196.5001.038.947.850