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
09/07/2079,4079,5577,1579,7376,3841.15111.588.100906.062.016
08/07/2076,7076,8575,3976,8574,9641.51011.615.800881.064.803
07/07/2074,7274,8672,0474,9371,2039.94412.363.700909.169.805
06/07/2071,9972,1372,9573,3271,7430.6768.107.200585.791.879
03/07/2072,0072,1470,3372,1969,4325.6267.038.300500.895.761
02/07/2070,1070,2372,8973,3970,2337.90410.680.200762.904.979
01/07/2072,3072,4472,1272,6471,0332.3278.795.100630.775.177
30/06/2071,6571,7969,9673,0469,7743.26212.786.800915.307.025
29/06/2070,4170,5470,3070,5468,4828.5548.194.800569.258.567
26/06/2069,3569,4869,6271,0468,7828.5318.181.400569.073.167
25/06/2069,6969,8270,0470,8368,8729.4757.876.500548.252.025
24/06/2069,8069,9370,3371,7268,3340.50710.636.100739.936.279
23/06/2070,2570,3871,7072,2370,3824.7367.313.600518.944.570
22/06/2070,9071,0371,7672,4870,3234.9389.261.000659.645.026
19/06/2071,4071,5471,1171,8870,5551.45019.977.1001.421.911.748
18/06/2069,7069,8367,3171,0566,0469.33619.405.2001.349.669.237
17/06/2067,1967,3266,5468,7966,0547.49719.249.0001.297.837.180
16/06/2066,0066,1266,7367,6064,7255.47315.534.2001.026.731.595
15/06/2065,8565,9762,9665,9762,3449.06614.602.800941.249.940
12/06/2063,9564,0762,9465,1262,6367.70817.041.7001.081.156.489