ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MGLU3 Magaz Luiza

1.80
-0.02 (-1.10%)
Mar 28 2024 - Closed
Delayed by 15 minutes

MGLU3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1.80 -0.03 -1.64% 1.81 1.85 1.79 104,306,200
Mar 27 2024 1.83 0.05 2.81% 1.78 1.83 1.72 141,712,200
Mar 26 2024 1.78 -0.13 -6.81% 1.90 1.91 1.77 157,661,600
Mar 25 2024 1.91 -0.01 -0.52% 1.92 1.94 1.85 153,248,800
Mar 22 2024 1.92 -0.07 -3.52% 1.96 1.97 1.81 213,374,600
Mar 21 2024 1.99 -0.05 -2.45% 2.04 2.05 1.96 125,757,000
Mar 20 2024 2.04 0.07 3.55% 2.00 2.08 1.95 207,595,000
Mar 19 2024 1.97 -0.14 -6.64% 2.16 2.20 1.95 385,756,300
Mar 18 2024 2.11 0.14 7.11% 1.99 2.12 1.98 208,459,800
Mar 15 2024 1.97 -0.04 -1.99% 2.02 2.02 1.94 141,239,700
Mar 14 2024 2.01 -0.02 -0.99% 2.05 2.07 1.99 79,179,300
Mar 13 2024 2.03 0.00 0.00% 2.02 2.08 1.98 79,803,200
Mar 12 2024 2.03 0.02 1.00% 2.03 2.05 1.98 80,383,400
Mar 11 2024 2.01 -0.04 -1.95% 2.04 2.06 2.00 57,120,200
Mar 08 2024 2.05 0.01 0.49% 2.02 2.07 2.01 56,221,900
Mar 07 2024 2.04 -0.02 -0.97% 2.07 2.08 2.03 54,282,500
Mar 06 2024 2.06 -0.06 -2.83% 2.15 2.16 2.03 121,198,000
Mar 05 2024 2.12 -0.01 -0.47% 2.11 2.18 2.11 82,624,400
Mar 04 2024 2.13 -0.09 -4.05% 2.21 2.24 2.10 109,096,500
Mar 01 2024 2.22 0.09 4.23% 2.15 2.25 2.13 112,411,900
Feb 29 2024 2.13 -0.04 -1.84% 2.15 2.19 2.13 75,685,900
Feb 28 2024 2.17 -0.03 -1.36% 2.18 2.22 2.13 88,949,300
Feb 27 2024 2.20 0.09 4.27% 2.13 2.20 2.13 108,806,000
Feb 26 2024 2.11 -0.04 -1.86% 2.15 2.20 2.09 95,434,800
Feb 23 2024 2.15 0.04 1.90% 2.11 2.15 2.05 108,668,200
Feb 22 2024 2.11 0.15 7.65% 1.99 2.11 1.98 224,640,000
Feb 21 2024 1.96 -0.06 -2.97% 2.02 2.03 1.95 305,065,600
Feb 20 2024 2.02 -0.07 -3.35% 2.05 2.12 2.01 171,174,000
Feb 19 2024 2.09 0.05 2.45% 2.03 2.10 2.02 76,165,900
Feb 16 2024 2.04 -0.02 -0.97% 2.07 2.09 2.02 108,019,800
Feb 15 2024 2.06 0.04 1.98% 2.02 2.08 1.98 191,224,400
Feb 14 2024 2.02 -0.06 -2.88% 2.06 2.09 2.01 94,878,900
Feb 09 2024 2.08 0.01 0.48% 2.07 2.14 2.05 164,807,400
Feb 08 2024 2.07 -0.01 -0.48% 2.05 2.10 1.97 154,722,500
Feb 07 2024 2.08 0.03 1.46% 2.03 2.09 2.00 119,827,500
Feb 06 2024 2.05 0.10 5.13% 1.97 2.06 1.96 122,777,800
Feb 05 2024 1.95 -0.02 -1.02% 1.96 2.00 1.90 128,676,900
Feb 02 2024 1.97 -0.09 -4.37% 2.06 2.09 1.97 131,497,100
Feb 01 2024 2.06 -0.04 -1.90% 2.11 2.12 2.01 119,634,700
Jan 31 2024 2.10 0.12 6.06% 2.00 2.17 1.99 197,527,700
Jan 30 2024 1.98 -0.09 -4.35% 2.06 2.13 1.98 144,225,300
Jan 29 2024 2.07 -0.01 -0.48% 2.24 2.28 2.07 226,045,800
Jan 26 2024 2.08 0.01 0.48% 2.09 2.10 2.02 134,991,900
Jan 25 2024 2.07 0.15 7.81% 1.94 2.10 1.92 173,249,600
Jan 24 2024 1.92 -0.02 -1.03% 1.98 2.02 1.90 133,676,100
Jan 23 2024 1.94 -0.01 -0.51% 1.97 2.01 1.93 112,312,300
Jan 22 2024 1.95 -0.08 -3.94% 2.05 2.06 1.93 144,213,800
Jan 19 2024 2.03 0.03 1.50% 2.02 2.06 1.94 186,650,800
Jan 18 2024 2.00 -0.15 -6.98% 2.18 2.21 1.99 245,451,500
Jan 17 2024 2.15 -0.03 -1.38% 2.17 2.21 2.12 119,069,600
Jan 16 2024 2.18 -0.10 -4.39% 2.23 2.24 2.11 261,907,400
Jan 15 2024 2.28 0.02 0.88% 2.29 2.30 2.21 112,816,600
Jan 12 2024 2.26 0.08 3.67% 2.18 2.35 2.18 230,574,000
Jan 11 2024 2.18 0.00 0.00% 2.19 2.29 2.14 170,166,300
Jan 10 2024 2.18 0.04 1.87% 2.16 2.20 2.10 128,582,000
Jan 09 2024 2.14 0.05 2.39% 2.06 2.20 2.04 165,467,800
Jan 08 2024 2.09 0.12 6.09% 1.95 2.09 1.95 137,606,300
Jan 05 2024 1.97 0.04 2.07% 1.92 2.08 1.91 143,307,000
Jan 04 2024 1.93 -0.07 -3.50% 2.01 2.03 1.90 125,631,300
Jan 03 2024 2.00 -0.05 -2.44% 2.04 2.07 2.00 86,494,900
Jan 02 2024 2.05 -0.11 -5.09% 2.14 2.15 2.03 115,658,000

Your Recent History

Delayed Upgrade Clock