Magazine Luiza S.A. (MGLU3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 04:11PM BRT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 12.10 | 12.33 | 11.95 | 12.17 | 12.17 | 13,372,100 |
| 01 Jul 2024 | 12.02 | 12.29 | 11.88 | 12.14 | 12.14 | 16,498,900 |
| 28 Jun 2024 | 12.14 | 12.20 | 11.65 | 12.05 | 12.05 | 25,687,100 |
| 27 Jun 2024 | 11.46 | 12.34 | 11.28 | 12.21 | 12.21 | 27,526,700 |
| 26 Jun 2024 | 11.64 | 11.70 | 11.17 | 11.48 | 11.48 | 23,803,300 |
| 25 Jun 2024 | 12.06 | 12.27 | 11.61 | 11.80 | 11.80 | 30,018,400 |
| 24 Jun 2024 | 11.61 | 12.39 | 11.54 | 12.16 | 12.16 | 44,665,500 |
| 21 Jun 2024 | 10.70 | 10.99 | 10.56 | 10.83 | 10.83 | 21,829,300 |
| 20 Jun 2024 | 11.31 | 11.59 | 10.62 | 10.67 | 10.67 | 35,327,500 |
| 19 Jun 2024 | 10.95 | 11.13 | 10.74 | 11.08 | 11.08 | 13,434,100 |
| 18 Jun 2024 | 11.01 | 11.18 | 10.71 | 10.95 | 10.95 | 18,214,900 |
| 17 Jun 2024 | 11.27 | 11.33 | 10.99 | 10.99 | 10.99 | 14,745,400 |
| 14 Jun 2024 | 11.27 | 11.79 | 11.12 | 11.44 | 11.44 | 21,160,800 |
| 13 Jun 2024 | 11.50 | 11.58 | 11.07 | 11.22 | 11.22 | 22,684,400 |
| 12 Jun 2024 | 12.60 | 12.95 | 11.42 | 11.45 | 11.45 | 36,272,600 |
| 11 Jun 2024 | 11.49 | 12.48 | 11.44 | 12.44 | 12.44 | 31,012,700 |
| 10 Jun 2024 | 11.79 | 11.85 | 11.25 | 11.52 | 11.52 | 19,940,100 |
| 07 Jun 2024 | 12.33 | 12.60 | 11.74 | 11.74 | 11.74 | 20,317,800 |
| 06 Jun 2024 | 12.32 | 12.89 | 12.26 | 12.70 | 12.70 | 22,888,600 |
| 05 Jun 2024 | 11.65 | 12.34 | 11.52 | 12.19 | 12.19 | 22,581,900 |
| 04 Jun 2024 | 12.70 | 12.86 | 11.63 | 11.65 | 11.65 | 20,924,100 |
| 03 Jun 2024 | 12.39 | 12.95 | 12.10 | 12.68 | 12.68 | 18,347,100 |
| 31 May 2024 | 12.08 | 12.39 | 11.40 | 12.39 | 12.39 | 63,751,700 |
| 29 May 2024 | 12.25 | 12.63 | 12.08 | 12.08 | 12.08 | 17,898,100 |
| 28 May 2024 | 13.30 | 13.58 | 12.28 | 12.29 | 12.29 | 21,354,000 |
| 27 May 2024 | 12.83 | 13.19 | 12.33 | 13.15 | 13.15 | 27,976,500 |
| 27 May 2024 | 1:10 Stock split | |||||
| 24 May 2024 | 14.00 | 14.10 | 13.20 | 13.20 | 13.20 | 25,575,920 |
| 23 May 2024 | 14.70 | 14.90 | 14.00 | 14.20 | 14.20 | 10,312,140 |
| 22 May 2024 | 15.30 | 15.30 | 14.70 | 14.70 | 14.70 | 10,439,310 |
| 21 May 2024 | 15.60 | 15.90 | 15.00 | 15.50 | 15.50 | 9,103,480 |
| 20 May 2024 | 15.70 | 16.20 | 15.60 | 15.70 | 15.70 | 8,996,570 |
| 17 May 2024 | 15.90 | 16.20 | 15.60 | 15.90 | 15.90 | 11,386,760 |
| 16 May 2024 | 16.30 | 16.30 | 15.80 | 15.90 | 15.90 | 6,777,850 |
| 15 May 2024 | 15.70 | 16.40 | 15.60 | 16.10 | 16.10 | 12,807,130 |
| 14 May 2024 | 15.70 | 16.40 | 15.60 | 15.80 | 15.80 | 13,822,120 |
| 13 May 2024 | 15.50 | 16.20 | 15.30 | 15.80 | 15.80 | 12,354,930 |
| 10 May 2024 | 17.40 | 17.50 | 15.30 | 15.40 | 15.40 | 25,349,350 |
| 09 May 2024 | 16.00 | 17.00 | 15.60 | 16.70 | 16.70 | 16,334,260 |
| 08 May 2024 | 15.70 | 16.70 | 15.50 | 16.50 | 16.50 | 8,003,870 |
| 07 May 2024 | 15.80 | 16.50 | 15.70 | 16.10 | 16.10 | 8,309,740 |
| 06 May 2024 | 15.80 | 16.10 | 15.40 | 15.70 | 15.70 | 9,716,630 |
| 03 May 2024 | 15.00 | 15.80 | 15.00 | 15.70 | 15.70 | 17,346,750 |
| 02 May 2024 | 14.00 | 14.80 | 13.90 | 14.60 | 14.60 | 12,994,830 |
| 30 Apr 2024 | 14.30 | 14.50 | 13.40 | 13.60 | 13.60 | 10,496,620 |
| 29 Apr 2024 | 14.30 | 15.00 | 14.00 | 14.50 | 14.50 | 10,336,980 |
| 26 Apr 2024 | 14.10 | 14.40 | 14.00 | 14.30 | 14.30 | 8,577,870 |
| 25 Apr 2024 | 14.00 | 14.00 | 13.60 | 13.90 | 13.90 | 9,944,620 |
| 24 Apr 2024 | 14.30 | 14.40 | 13.60 | 14.30 | 14.30 | 13,798,150 |
| 23 Apr 2024 | 15.20 | 15.30 | 14.20 | 14.40 | 14.40 | 13,743,440 |
| 22 Apr 2024 | 15.40 | 15.60 | 15.00 | 15.30 | 15.30 | 11,151,190 |
| 19 Apr 2024 | 15.00 | 16.00 | 14.90 | 15.40 | 15.40 | 12,259,250 |
| 18 Apr 2024 | 15.20 | 15.60 | 15.00 | 15.00 | 15.00 | 9,677,420 |
| 17 Apr 2024 | 15.60 | 15.80 | 14.90 | 15.20 | 15.20 | 12,675,440 |
| 16 Apr 2024 | 14.90 | 15.70 | 14.50 | 15.20 | 15.20 | 23,922,440 |
| 15 Apr 2024 | 16.60 | 16.60 | 15.20 | 15.30 | 15.30 | 18,345,150 |
| 12 Apr 2024 | 17.30 | 17.30 | 16.50 | 16.60 | 16.60 | 8,806,720 |
| 11 Apr 2024 | 17.60 | 18.00 | 17.10 | 17.30 | 17.30 | 9,889,330 |
| 10 Apr 2024 | 17.80 | 18.00 | 17.40 | 17.70 | 17.70 | 8,808,640 |
| 09 Apr 2024 | 17.90 | 18.30 | 17.60 | 18.20 | 18.20 | 6,888,800 |
| 08 Apr 2024 | 17.10 | 18.20 | 17.10 | 17.80 | 17.80 | 10,233,010 |
| 05 Apr 2024 | 17.60 | 17.70 | 16.90 | 17.10 | 17.10 | 9,252,580 |
| 04 Apr 2024 | 17.10 | 18.40 | 17.00 | 17.70 | 17.70 | 15,921,330 |
| 03 Apr 2024 | 17.30 | 17.40 | 16.40 | 16.90 | 16.90 | 16,070,130 |
| 02 Apr 2024 | 17.70 | 17.80 | 17.20 | 17.40 | 17.40 | 6,962,710 |
| 01 Apr 2024 | 18.10 | 18.30 | 17.60 | 17.80 | 17.80 | 4,753,830 |
| 28 Mar 2024 | 18.10 | 18.50 | 17.90 | 18.00 | 18.00 | 10,434,580 |
| 27 Mar 2024 | 17.80 | 18.30 | 17.20 | 18.20 | 18.20 | 14,272,820 |
| 26 Mar 2024 | 19.00 | 19.10 | 17.80 | 17.80 | 17.80 | 16,023,140 |
| 25 Mar 2024 | 19.20 | 19.40 | 18.50 | 19.10 | 19.10 | 15,524,370 |
| 22 Mar 2024 | 19.60 | 19.70 | 18.10 | 19.20 | 19.20 | 21,362,000 |
| 21 Mar 2024 | 20.40 | 20.50 | 19.60 | 19.90 | 19.90 | 12,694,210 |
| 20 Mar 2024 | 20.00 | 20.80 | 19.50 | 20.50 | 20.50 | 21,046,950 |
| 19 Mar 2024 | 21.60 | 22.00 | 19.50 | 19.70 | 19.70 | 38,788,340 |
| 18 Mar 2024 | 19.90 | 21.10 | 19.80 | 21.00 | 21.00 | 21,177,670 |
| 15 Mar 2024 | 20.20 | 20.20 | 19.40 | 19.60 | 19.60 | 14,197,070 |
| 14 Mar 2024 | 20.50 | 20.70 | 19.90 | 20.10 | 20.10 | 8,019,010 |
| 13 Mar 2024 | 20.20 | 20.80 | 19.80 | 20.30 | 20.30 | 8,056,880 |
| 12 Mar 2024 | 20.30 | 20.50 | 19.80 | 20.20 | 20.20 | 8,133,600 |
| 11 Mar 2024 | 20.40 | 20.60 | 20.00 | 20.00 | 20.00 | 5,815,220 |
| 08 Mar 2024 | 20.20 | 20.70 | 20.10 | 20.50 | 20.50 | 5,635,940 |
| 07 Mar 2024 | 20.70 | 20.80 | 20.30 | 20.40 | 20.40 | 5,428,250 |
| 06 Mar 2024 | 21.50 | 21.60 | 20.30 | 20.60 | 20.60 | 12,119,800 |
| 05 Mar 2024 | 21.10 | 21.80 | 21.10 | 21.20 | 21.20 | 8,262,440 |
| 04 Mar 2024 | 22.10 | 22.40 | 21.00 | 21.30 | 21.30 | 10,909,650 |
| 01 Mar 2024 | 21.50 | 22.50 | 21.30 | 22.20 | 22.20 | 11,242,890 |
| 29 Feb 2024 | 21.50 | 21.90 | 21.30 | 21.30 | 21.30 | 7,568,590 |
| 28 Feb 2024 | 21.80 | 22.20 | 21.30 | 21.70 | 21.70 | 8,894,930 |
| 27 Feb 2024 | 21.30 | 22.00 | 21.30 | 22.00 | 22.00 | 10,880,600 |
| 26 Feb 2024 | 21.50 | 22.00 | 20.90 | 21.10 | 21.10 | 9,543,480 |
| 23 Feb 2024 | 21.10 | 21.50 | 20.50 | 21.50 | 21.50 | 10,899,950 |
| 22 Feb 2024 | 19.90 | 21.10 | 19.80 | 21.10 | 21.10 | 22,464,000 |
| 21 Feb 2024 | 20.20 | 20.30 | 19.50 | 19.60 | 19.60 | 30,506,560 |
| 20 Feb 2024 | 20.50 | 21.20 | 20.10 | 20.20 | 20.20 | 17,117,400 |
| 19 Feb 2024 | 20.30 | 21.00 | 20.20 | 20.90 | 20.90 | 7,616,590 |
| 16 Feb 2024 | 20.70 | 20.90 | 20.20 | 20.40 | 20.40 | 10,987,470 |
| 15 Feb 2024 | 20.20 | 20.80 | 19.80 | 20.60 | 20.60 | 19,122,440 |
| 14 Feb 2024 | 20.60 | 20.90 | 20.10 | 20.20 | 20.20 | 9,487,890 |
| 09 Feb 2024 | 20.70 | 21.40 | 20.50 | 20.80 | 20.80 | 16,483,250 |
| 08 Feb 2024 | 20.50 | 21.00 | 19.70 | 20.70 | 20.70 | 15,472,250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.