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
14/11/1944,2544,2542,7044,4642,5751.66818.068.100793.563.916
13/11/1942,5042,5042,8642,8841,7056.37722.822.800964.647.686
12/11/1943,4043,4045,2045,4643,0747.34816.359.300714.050.923
11/11/1945,0245,0243,5045,4843,2430.45611.163.900499.172.902
08/11/1943,8143,8143,5144,7942,9532.05410.639.700466.519.228
07/11/1944,2044,2045,6145,9044,1628.3409.762.700439.334.769
06/11/1945,2045,2044,5045,3043,4932.92311.791.800524.937.083
05/11/1944,0444,0445,3246,2843,5252.61318.187.200810.033.525
04/11/1944,9744,9748,1448,7944,7772.19831.343.4001.467.795.786
01/11/1947,1947,1944,9547,3044,9154.92722.914.7001.067.848.747
31/10/1944,6444,6443,3544,6442,5747.70423.855.0001.036.783.508
30/10/1944,0244,0242,8644,4442,2562.09531.866.7001.387.340.344
29/10/1941,1541,1543,1843,3940,6336.42312.255.200511.918.461
28/10/1942,6742,6742,2043,1842,0526.38010.444.800443.739.833
25/10/1942,0042,0043,3843,5042,0024.3068.044.300342.864.997
24/10/1943,2543,2543,4943,9543,1618.3355.919.200257.418.839
23/10/1943,4943,4943,5943,9942,9223.5728.056.100349.377.664
22/10/1943,7243,7243,1943,9843,1719.0495.904.500257.502.261
21/10/1943,1043,1043,3543,5542,4219.1376.131.400262.996.918
18/10/1943,0043,0043,4443,9542,3522.3947.066.900304.768.678