MGLU3

MAGAZINE LUIZA ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Magaz Luiza MGLU3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
0.20 1.22% 16.57 20:00:00
Open Price Low Price High Price Close Price Prev Close
16.31 15.86 16.77 16.71 16.37
more quote information »

MGLU3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.0619.1215.8617.0143,637,780-2.49-13.06%
1 Month18.7019.7015.8618.2235,028,289-2.13-11.39%
3 Months21.7724.5715.8620.0527,868,960-5.20-23.89%
6 Months23.8624.5715.8620.3927,429,064-7.29-30.55%
1 Year22.147528.3115.8622.7230,204,774-5.58-25.18%
3 Years3.618328.313.599919.4315,369,01412.95357.95%
5 Years0.24511528.310.24429618.729,682,25916.326,660.09%

MGLU3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 16.57 0.21 1.28% 16.31 16.77 15.86 43,891,500
Sep 16 2021 16.36 -0.25 -1.51% 16.45 16.62 16.11 31,159,700
Sep 15 2021 16.61 -0.40 -2.35% 17.08 17.13 16.49 30,435,700
Sep 14 2021 17.01 -0.47 -2.69% 17.54 17.78 16.85 48,793,200
Sep 13 2021 17.48 0.25 1.45% 17.59 18.04 17.43 35,326,700
Sep 10 2021 17.23 -1.62 -8.59% 19.06 19.12 17.18 72,473,600
Sep 09 2021 18.85 0.10 0.53% 18.90 19.42 17.96 34,803,800
Sep 08 2021 18.75 -0.70 -3.6% 19.25 19.33 18.65 36,168,100
Sep 06 2021 19.45 0.77 4.12% 18.86 19.50 18.76 18,187,600
Sep 03 2021 18.68 0.74 4.12% 18.10 18.90 17.90 46,204,400
Sep 02 2021 17.94 -0.68 -3.65% 18.66 18.66 17.86 25,980,900
Sep 01 2021 18.62 0.38 2.08% 18.36 18.86 18.28 22,061,500
Aug 31 2021 18.24 -0.64 -3.39% 18.75 19.06 18.14 30,498,100
Aug 30 2021 18.88 -0.08 -0.42% 18.94 19.10 18.49 22,327,200
Aug 27 2021 18.96 0.14 0.74% 18.92 19.15 18.76 22,760,100
Aug 26 2021 18.82 -0.74 -3.78% 19.47 19.70 18.69 34,730,500
Aug 25 2021 19.56 0.36 1.88% 19.12 19.56 19.03 30,653,000
Aug 24 2021 19.20 1.07 5.9% 18.34 19.34 18.15 70,240,300
Aug 23 2021 18.13 -0.73 -3.87% 19.02 19.05 18.07 29,150,500
Aug 20 2021 18.86 -0.13 -0.68% 18.70 19.00 18.40 23,582,600
Aug 19 2021 18.99 0.19 1.01% 18.58 19.08 18.11 32,793,400
See More Historical Prices »
Your Recent History
BOV
MGLU3
MAGAZINE L..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210919 13:40:56