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
24/11/2023,7023,7023,3723,9722,90147.73157.465.1001.343.832.026
23/11/2023,4223,4224,3024,3723,22118.36559.639.7001.405.220.825
20/11/2024,2024,2024,9424,9524,0192.04339.258.900953.763.278
19/11/2024,6424,6424,5324,7223,82117.79150.040.1001.210.603.839
18/11/2024,5424,5424,7024,7324,0784.76831.523.100767.952.361
17/11/2024,7324,7324,7525,2724,5375.53431.907.900793.749.740
16/11/2024,8524,8525,3025,3924,27100.06641.356.2001.018.863.511
13/11/2025,1025,1025,7625,7824,8680.71635.563.800892.181.529
12/11/2025,4825,4825,5325,9524,9165.38933.819.000860.962.653
11/11/2025,5825,5825,4026,2125,28109.25051.171.3001.313.464.699
10/11/2025,2225,2226,0127,1225,18155.98279.060.6002.050.457.518
09/11/2026,4526,4528,1528,3126,35139.02471.761.7001.930.140.508
06/11/2027,3327,3327,0027,3626,5179.32033.294.500900.212.742
05/11/2027,4527,4526,8827,7026,7492.88446.382.7001.264.759.181
04/11/2026,1926,1925,4026,6325,3790.35851.188.3001.342.609.265
03/11/2024,9924,9925,2825,3924,7561.04425.250.200631.808.381
30/10/2024,6324,6325,1525,3024,1670.64530.774.500759.592.694
29/10/2025,3625,3624,4025,5823,8884.71837.377.800936.491.134
28/10/2024,6324,6324,8025,2424,4091.36835.598.000881.347.645
27/10/2025,4525,4525,5325,7525,1245.65020.236.000512.703.187