Italia markets open in 1 hour 35 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.580,09 -2,99 (-0,01%) EUR/USD
1,0758 +0,0043 (+0,40%) Bitcoin EUR
58.888,23 +2.507,77 (+4,45%) CMC Crypto 200
1.312,36 +28,53 (+2,22%)
Magazine Luiza S.A. (MGLU3.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:07PM BRT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 12,14 | 12,20 | 11,65 | 12,05 | 12,05 | 25.687.100 |
| 27 giu 2024 | 11,46 | 12,34 | 11,28 | 12,21 | 12,21 | 27.526.700 |
| 26 giu 2024 | 11,64 | 11,70 | 11,17 | 11,48 | 11,48 | 23.803.300 |
| 25 giu 2024 | 12,06 | 12,27 | 11,61 | 11,80 | 11,80 | 30.018.400 |
| 24 giu 2024 | 11,61 | 12,39 | 11,54 | 12,16 | 12,16 | 44.665.500 |
| 21 giu 2024 | 10,70 | 10,99 | 10,56 | 10,83 | 10,83 | 21.829.300 |
| 20 giu 2024 | 11,31 | 11,59 | 10,62 | 10,67 | 10,67 | 35.327.500 |
| 19 giu 2024 | 10,95 | 11,13 | 10,74 | 11,08 | 11,08 | 13.434.100 |
| 18 giu 2024 | 11,01 | 11,18 | 10,71 | 10,95 | 10,95 | 18.214.900 |
| 17 giu 2024 | 11,27 | 11,33 | 10,99 | 10,99 | 10,99 | 14.745.400 |
| 14 giu 2024 | 11,27 | 11,79 | 11,12 | 11,44 | 11,44 | 21.160.800 |
| 13 giu 2024 | 11,50 | 11,58 | 11,07 | 11,22 | 11,22 | 22.684.400 |
| 12 giu 2024 | 12,60 | 12,95 | 11,42 | 11,45 | 11,45 | 36.272.600 |
| 11 giu 2024 | 11,49 | 12,48 | 11,44 | 12,44 | 12,44 | 31.012.700 |
| 10 giu 2024 | 11,79 | 11,85 | 11,25 | 11,52 | 11,52 | 19.940.100 |
| 07 giu 2024 | 12,33 | 12,60 | 11,74 | 11,74 | 11,74 | 20.317.800 |
| 06 giu 2024 | 12,32 | 12,89 | 12,26 | 12,70 | 12,70 | 22.888.600 |
| 05 giu 2024 | 11,65 | 12,34 | 11,52 | 12,19 | 12,19 | 22.581.900 |
| 04 giu 2024 | 12,70 | 12,86 | 11,63 | 11,65 | 11,65 | 20.924.100 |
| 03 giu 2024 | 12,39 | 12,95 | 12,10 | 12,68 | 12,68 | 18.347.100 |
| 31 mag 2024 | 12,08 | 12,39 | 11,40 | 12,39 | 12,39 | 63.751.700 |
| 29 mag 2024 | 12,25 | 12,63 | 12,08 | 12,08 | 12,08 | 17.898.100 |
| 28 mag 2024 | 13,30 | 13,58 | 12,28 | 12,29 | 12,29 | 21.354.000 |
| 27 mag 2024 | 12,83 | 13,19 | 12,33 | 13,15 | 13,15 | 27.976.500 |
| 27 mag 2024 | 1:10 Frazionamento azionario | |||||
| 24 mag 2024 | 14,00 | 14,10 | 13,20 | 13,20 | 13,20 | 25.575.920 |
| 23 mag 2024 | 14,70 | 14,90 | 14,00 | 14,20 | 14,20 | 10.312.140 |
| 22 mag 2024 | 15,30 | 15,30 | 14,70 | 14,70 | 14,70 | 10.439.310 |
| 21 mag 2024 | 15,60 | 15,90 | 15,00 | 15,50 | 15,50 | 9.103.480 |
| 20 mag 2024 | 15,70 | 16,20 | 15,60 | 15,70 | 15,70 | 8.996.570 |
| 17 mag 2024 | 15,90 | 16,20 | 15,60 | 15,90 | 15,90 | 11.386.760 |
| 16 mag 2024 | 16,30 | 16,30 | 15,80 | 15,90 | 15,90 | 6.777.850 |
| 15 mag 2024 | 15,70 | 16,40 | 15,60 | 16,10 | 16,10 | 12.807.130 |
| 14 mag 2024 | 15,70 | 16,40 | 15,60 | 15,80 | 15,80 | 13.822.120 |
| 13 mag 2024 | 15,50 | 16,20 | 15,30 | 15,80 | 15,80 | 12.354.930 |
| 10 mag 2024 | 17,40 | 17,50 | 15,30 | 15,40 | 15,40 | 25.349.350 |
| 09 mag 2024 | 16,00 | 17,00 | 15,60 | 16,70 | 16,70 | 16.334.260 |
| 08 mag 2024 | 15,70 | 16,70 | 15,50 | 16,50 | 16,50 | 8.003.870 |
| 07 mag 2024 | 15,80 | 16,50 | 15,70 | 16,10 | 16,10 | 8.309.740 |
| 06 mag 2024 | 15,80 | 16,10 | 15,40 | 15,70 | 15,70 | 9.716.630 |
| 03 mag 2024 | 15,00 | 15,80 | 15,00 | 15,70 | 15,70 | 17.346.750 |
| 02 mag 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 |
| 07 feb 2024 | 20,30 | 20,90 | 20,00 | 20,80 | 20,80 | 11.982.750 |
| 06 feb 2024 | 19,70 | 20,60 | 19,60 | 20,50 | 20,50 | 12.277.780 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.