Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MGLU3 - MAGAZ LUIZA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 9,35 | 8,91 | -3,88% | 8,83 | 9,40 | 9,00 | 8,91 | 8,92 | 24.107 | 25.087.519.800 |
| 5/9/2025 | 8,88 | 9,27 | +7,17% | 8,74 | 9,27 | 9,01 | 9,26 | 9,27 | 28.368 | 27.737.692.000 |
| 4/9/2025 | 8,32 | 8,65 | +5,23% | 8,16 | 8,69 | 8,41 | 8,63 | 8,66 | 21.530 | 21.280.376.400 |
| 3/9/2025 | 8,20 | 8,22 | +0,86% | 8,09 | 8,41 | 8,26 | 8,21 | 8,22 | 16.144 | 12.917.428.700 |
| 2/9/2025 | 8,19 | 8,15 | -1,57% | 8,08 | 8,44 | 8,21 | 8,15 | 8,16 | 19.344 | 12.381.100.600 |
| 1/9/2025 | 8,24 | 8,28 | +1,10% | 8,20 | 8,87 | 8,50 | 8,28 | 8,29 | 39.964 | 24.977.115.500 |
| 29/8/2025 | 7,77 | 8,19 | +4,46% | 7,68 | 8,40 | 8,13 | 8,19 | 8,20 | 27.776 | 23.935.304.900 |
| 28/8/2025 | 7,20 | 7,84 | +9,19% | 7,20 | 7,97 | 7,75 | 7,84 | 7,85 | 28.514 | 33.813.730.400 |
| 27/8/2025 | 6,97 | 7,18 | +2,57% | 6,88 | 7,18 | 7,01 | 7,18 | 7,19 | 12.459 | 12.442.573.200 |
| 26/8/2025 | 7,07 | 7,00 | -1,69% | 6,98 | 7,24 | 7,07 | 7,00 | 7,01 | 16.380 | 11.405.173.400 |
| 25/8/2025 | 6,96 | 7,12 | +3,19% | 6,93 | 7,24 | 7,12 | 7,12 | 7,13 | 17.876 | 11.297.424.900 |
| 22/8/2025 | 6,76 | 6,90 | +3,29% | 6,71 | 7,05 | 6,89 | 6,90 | 6,91 | 14.807 | 16.107.103.100 |
| 21/8/2025 | 6,64 | 6,68 | 0,00% | 6,62 | 6,87 | 6,75 | 6,68 | 6,69 | 17.126 | 9.765.626.400 |
| 20/8/2025 | 6,93 | 6,68 | -2,62% | 6,63 | 6,93 | 6,75 | 6,67 | 6,68 | 17.424 | 13.023.999.000 |
| 19/8/2025 | 6,74 | 6,86 | -0,72% | 6,72 | 6,94 | 6,85 | 6,86 | 6,88 | 21.504 | 11.518.134.400 |
| 18/8/2025 | 6,62 | 6,91 | +4,38% | 6,62 | 6,99 | 6,88 | 6,90 | 6,91 | 13.858 | 11.683.046.400 |
| 15/8/2025 | 6,66 | 6,62 | -0,90% | 6,52 | 6,68 | 6,58 | 6,62 | 6,63 | 14.589 | 8.305.164.800 |
| 14/8/2025 | 6,67 | 6,68 | -0,74% | 6,53 | 6,74 | 6,63 | 6,68 | 6,69 | 23.514 | 12.459.314.200 |
| 13/8/2025 | 7,01 | 6,73 | -4,27% | 6,70 | 7,05 | 6,85 | 6,73 | 6,74 | 24.710 | 13.818.019.600 |
| 12/8/2025 | 7,20 | 7,03 | +0,14% | 7,01 | 7,30 | 7,13 | 7,03 | 7,04 | 18.862 | 14.461.249.700 |
| 11/8/2025 | 6,94 | 7,02 | -0,28% | 6,94 | 7,37 | 7,19 | 7,02 | 7,03 | 18.417 | 19.822.705.300 |
| 8/8/2025 | 7,36 | 7,04 | -5,12% | 6,95 | 7,36 | 7,06 | 7,03 | 7,04 | 21.361 | 23.387.465.400 |
| 7/8/2025 | 7,37 | 7,42 | +1,09% | 7,28 | 7,48 | 7,36 | 7,40 | 7,42 | 14.185 | 12.934.474.900 |
| 6/8/2025 | 7,26 | 7,34 | +1,94% | 7,21 | 7,44 | 7,35 | 7,34 | 7,35 | 9.123 | 9.806.822.500 |
| 5/8/2025 | 7,18 | 7,20 | +0,28% | 7,10 | 7,30 | 7,19 | 7,18 | 7,20 | 15.313 | 10.751.596.400 |
| 4/8/2025 | 7,31 | 7,18 | -0,55% | 7,13 | 7,38 | 7,21 | 7,18 | 7,19 | 11.940 | 10.375.186.000 |
| 1/8/2025 | 7,27 | 7,22 | +2,27% | 7,18 | 7,40 | 7,27 | 7,21 | 7,23 | 20.087 | 18.461.802.800 |
| 31/7/2025 | 7,08 | 7,06 | -3,81% | 6,97 | 7,15 | 7,04 | 7,04 | 7,06 | 15.281 | 14.403.573.000 |
| 30/7/2025 | 6,94 | 7,34 | +5,16% | 6,92 | 7,48 | 7,20 | 7,33 | 7,34 | 22.602 | 20.371.331.700 |
| 29/7/2025 | 7,25 | 6,98 | -2,79% | 6,95 | 7,25 | 7,04 | 6,97 | 6,99 | 18.922 | 14.898.163.400 |
| 28/7/2025 | 7,48 | 7,18 | -4,27% | 7,17 | 7,55 | 7,30 | 7,18 | 7,19 | 13.215 | 11.826.951.200 |
| 25/7/2025 | 7,54 | 7,50 | -0,53% | 7,34 | 7,59 | 7,45 | 7,49 | 7,50 | 12.966 | 11.544.004.700 |
| 24/7/2025 | 7,70 | 7,54 | -3,33% | 7,47 | 7,73 | 7,56 | 7,54 | 7,55 | 11.925 | 11.761.583.500 |
| 23/7/2025 | 7,43 | 7,80 | +4,00% | 7,39 | 7,90 | 7,69 | 7,79 | 7,80 | 12.966 | 15.023.113.300 |
| 22/7/2025 | 7,66 | 7,50 | -1,32% | 7,42 | 7,72 | 7,56 | 7,49 | 7,50 | 18.892 | 16.300.319.800 |
| 21/7/2025 | 7,94 | 7,60 | -3,55% | 7,59 | 7,98 | 7,72 | 7,59 | 7,60 | 17.179 | 15.926.224.200 |
| 18/7/2025 | 8,05 | 7,88 | -3,90% | 7,83 | 8,14 | 7,97 | 7,87 | 7,88 | 15.343 | 18.698.653.800 |
| 17/7/2025 | 8,14 | 8,20 | +1,11% | 8,02 | 8,23 | 8,16 | 8,19 | 8,20 | 16.086 | 17.249.908.200 |
| 16/7/2025 | 8,06 | 8,11 | +0,75% | 7,87 | 8,17 | 8,03 | 8,11 | 8,12 | 15.566 | 16.722.236.600 |
| 15/7/2025 | 8,20 | 8,05 | +1,26% | 7,93 | 8,24 | 8,07 | 8,04 | 8,05 | 19.882 | 19.017.284.700 |
| 14/7/2025 | 8,01 | 7,95 | -1,12% | 7,81 | 8,01 | 7,90 | 7,95 | 7,96 | 15.782 | 14.981.286.300 |
| 11/7/2025 | 8,24 | 8,04 | -3,60% | 7,92 | 8,24 | 8,06 | 8,03 | 8,04 | 18.576 | 19.273.769.600 |
| 10/7/2025 | 8,24 | 8,34 | -2,46% | 8,13 | 8,41 | 8,29 | 8,33 | 8,35 | 20.939 | 21.880.799.300 |
| 9/7/2025 | 9,00 | 8,55 | -3,93% | 8,48 | 9,00 | 8,70 | 8,55 | 8,56 | 20.237 | 16.666.901.100 |
| 8/7/2025 | 9,17 | 8,90 | -2,31% | 8,81 | 9,26 | 9,01 | 8,89 | 8,90 | 22.782 | 19.450.611.700 |
| 7/7/2025 | 9,23 | 9,11 | -1,51% | 9,00 | 9,32 | 9,13 | 9,10 | 9,11 | 13.513 | 15.041.186.400 |
| 4/7/2025 | 9,10 | 9,25 | +0,65% | 9,10 | 9,26 | 9,19 | 9,22 | 9,25 | 11.131 | 14.277.472.000 |
| 3/7/2025 | 9,29 | 9,19 | +1,32% | 9,12 | 9,39 | 9,23 | 9,18 | 9,19 | 19.110 | 22.895.856.800 |
| 2/7/2025 | 9,73 | 9,07 | -6,59% | 9,03 | 9,79 | 9,31 | 9,06 | 9,08 | 26.104 | 23.919.482.200 |
| 1/7/2025 | 9,77 | 9,71 | -1,42% | 9,56 | 9,93 | 9,73 | 9,71 | 9,72 | 14.456 | 17.107.734.700 |
| 30/6/2025 | 9,25 | 9,85 | +5,91% | 9,20 | 9,96 | 9,53 | 9,84 | 9,85 | 22.451 | 34.124.827.000 |
| 27/6/2025 | 9,33 | 9,30 | -1,27% | 9,15 | 9,44 | 9,27 | 9,29 | 9,30 | 13.573 | 19.475.180.600 |
| 26/6/2025 | 9,33 | 9,42 | +3,18% | 9,18 | 9,53 | 9,40 | 9,42 | 9,43 | 17.434 | 25.191.903.400 |
| 25/6/2025 | 9,15 | 9,13 | +0,33% | 9,00 | 9,22 | 9,12 | 9,12 | 9,14 | 16.506 | 21.550.769.600 |
| 24/6/2025 | 9,07 | 9,10 | +2,13% | 9,02 | 9,52 | 9,28 | 9,10 | 9,12 | 22.393 | 27.176.380.000 |
| 23/6/2025 | 8,90 | 8,91 | +0,68% | 8,56 | 8,95 | 8,77 | 8,91 | 8,92 | 24.166 | 31.525.968.700 |
| 20/6/2025 | 9,19 | 8,85 | -5,35% | 8,80 | 9,19 | 8,97 | 8,85 | 8,87 | 15.368 | 24.185.191.200 |
| 18/6/2025 | 9,35 | 9,35 | +0,21% | 9,26 | 9,52 | 9,35 | 9,34 | 9,35 | 18.699 | 21.431.496.600 |
| 17/6/2025 | 9,43 | 9,33 | -2,20% | 9,18 | 9,50 | 9,34 | 9,32 | 9,33 | 16.805 | 20.945.023.800 |
| 16/6/2025 | 9,15 | 9,54 | +6,71% | 9,14 | 9,61 | 9,42 | 9,53 | 9,54 | 20.433 | 31.778.487.300 |
| 13/6/2025 | 9,32 | 8,94 | -7,07% | 8,94 | 9,34 | 9,11 | 8,94 | 8,95 | 41.273 | 44.150.000.100 |
| 12/6/2025 | 9,41 | 9,62 | +0,84% | 9,26 | 9,68 | 9,51 | 9,61 | 9,63 | 18.660 | 22.930.861.600 |
| 11/6/2025 | 9,54 | 9,54 | +0,42% | 9,37 | 9,75 | 9,54 | 9,53 | 9,55 | 22.321 | 26.137.200.700 |
| 10/6/2025 | 9,73 | 9,50 | +0,21% | 9,41 | 9,96 | 9,64 | 9,50 | 9,51 | 26.421 | 34.845.587.700 |
| 9/6/2025 | 9,43 | 9,48 | -0,21% | 9,33 | 9,67 | 9,49 | 9,47 | 9,48 | 23.234 | 24.477.072.300 |
| 6/6/2025 | 10,18 | 9,50 | -5,57% | 9,50 | 10,45 | 9,81 | 9,50 | 9,51 | 34.229 | 42.600.915.800 |
| 5/6/2025 | 10,11 | 10,06 | +0,20% | 9,96 | 10,43 | 10,20 | 10,06 | 10,07 | 33.441 | 48.197.310.000 |
| 4/6/2025 | 10,34 | 10,04 | -2,05% | 9,41 | 10,44 | 9,85 | 10,04 | 10,05 | 46.092 | 55.302.167.900 |
| 3/6/2025 | 9,52 | 10,25 | +7,44% | 9,43 | 10,29 | 10,01 | 10,20 | 10,25 | 32.145 | 39.293.217.800 |
| 2/6/2025 | 9,45 | 9,54 | +3,47% | 9,37 | 9,89 | 9,63 | 9,53 | 9,55 | 21.740 | 27.213.032.300 |
| 30/5/2025 | 9,20 | 9,22 | +1,54% | 9,02 | 9,33 | 9,18 | 9,21 | 9,23 | 24.798 | 25.524.329.200 |
| 29/5/2025 | 9,56 | 9,08 | -4,92% | 9,08 | 9,65 | 9,29 | 9,08 | 9,09 | 26.448 | 28.656.174.600 |
| 28/5/2025 | 9,26 | 9,55 | +2,25% | 9,23 | 9,77 | 9,45 | 9,55 | 9,56 | 25.320 | 38.210.352.200 |
| 27/5/2025 | 9,41 | 9,34 | +3,32% | 9,19 | 9,78 | 9,45 | 9,34 | 9,35 | 19.180 | 27.986.084.100 |
| 26/5/2025 | 9,20 | 9,04 | +0,44% | 8,97 | 9,27 | 9,08 | 9,04 | 9,05 | 12.190 | 14.939.384.800 |
| 23/5/2025 | 9,13 | 9,00 | -4,96% | 8,80 | 9,23 | 9,02 | 9,00 | 9,01 | 26.571 | 38.762.123.000 |
| 22/5/2025 | 9,20 | 9,47 | +2,82% | 9,20 | 10,08 | 9,69 | 9,47 | 9,48 | 28.813 | 38.101.567.300 |
| 21/5/2025 | 9,52 | 9,21 | -4,06% | 9,12 | 9,52 | 9,30 | 9,21 | 9,22 | 15.270 | 18.848.424.500 |
| 20/5/2025 | 9,77 | 9,60 | -3,03% | 9,42 | 9,86 | 9,60 | 9,59 | 9,60 | 16.289 | 19.597.819.700 |
| 19/5/2025 | 9,71 | 9,90 | +1,23% | 9,63 | 10,22 | 9,93 | 9,90 | 9,91 | 18.003 | 32.786.837.400 |
| 16/5/2025 | 9,50 | 9,78 | +0,82% | 9,41 | 9,79 | 9,61 | 9,77 | 9,78 | 14.939 | 18.756.669.100 |
| 15/5/2025 | 9,31 | 9,70 | +3,74% | 9,31 | 9,84 | 9,57 | 9,69 | 9,70 | 24.985 | 30.759.952.900 |
| 14/5/2025 | 9,10 | 9,35 | +2,07% | 8,91 | 9,47 | 9,23 | 9,34 | 9,36 | 22.209 | 27.422.677.900 |
| 13/5/2025 | 8,82 | 9,16 | +4,33% | 8,54 | 9,41 | 9,01 | 9,16 | 9,17 | 26.424 | 34.546.465.700 |
| 12/5/2025 | 8,59 | 8,78 | +4,65% | 8,52 | 9,02 | 8,77 | 8,76 | 8,78 | 19.852 | 21.087.307.700 |
| 9/5/2025 | 8,85 | 8,39 | -6,98% | 7,91 | 8,89 | 8,23 | 8,39 | 8,40 | 38.049 | 40.466.365.800 |
| 8/5/2025 | 8,83 | 9,02 | +5,62% | 8,73 | 9,36 | 9,08 | 9,01 | 9,02 | 22.947 | 21.488.160.700 |
| 7/5/2025 | 8,83 | 8,54 | -2,29% | 8,47 | 8,84 | 8,61 | 8,54 | 8,55 | 14.206 | 12.731.082.200 |
| 6/5/2025 | 9,00 | 8,74 | -1,35% | 8,64 | 9,07 | 8,82 | 8,74 | 8,75 | 16.547 | 15.463.805.100 |
| 5/5/2025 | 9,33 | 8,86 | -5,04% | 8,83 | 9,44 | 9,11 | 8,86 | 8,87 | 17.194 | 18.151.337.100 |
| 2/5/2025 | 9,41 | 9,33 | -6,51% | 9,16 | 9,48 | 9,30 | 9,33 | 9,34 | 14.186 | 14.073.645.400 |
| 29/4/2025 | 10,09 | 9,98 | -0,20% | 9,93 | 10,62 | 10,26 | 9,97 | 9,99 | 23.904 | 34.713.789.000 |
| 28/4/2025 | 10,26 | 10,00 | -4,31% | 9,88 | 10,44 | 10,17 | 10,00 | 10,01 | 16.983 | 23.537.997.900 |
| 25/4/2025 | 10,68 | 10,45 | -1,14% | 10,34 | 10,70 | 10,50 | 10,45 | 10,46 | 17.221 | 20.102.016.100 |
| 24/4/2025 | 9,61 | 10,57 | +10,80% | 9,58 | 10,57 | 10,28 | 10,56 | 10,57 | 28.977 | 38.756.814.900 |
| 23/4/2025 | 10,37 | 9,54 | -5,92% | 9,51 | 10,53 | 9,98 | 9,53 | 9,54 | 22.110 | 34.615.801.300 |
| 22/4/2025 | 10,19 | 10,14 | -0,59% | 9,80 | 10,44 | 10,13 | 10,13 | 10,15 | 20.606 | 26.166.505.900 |
| 17/4/2025 | 10,41 | 10,20 | -1,45% | 10,16 | 10,48 | 10,30 | 10,20 | 10,21 | 18.848 | 27.660.939.900 |
| 16/4/2025 | 10,36 | 10,35 | -0,96% | 10,22 | 10,60 | 10,40 | 10,34 | 10,35 | 17.819 | 21.003.287.700 |
| 15/4/2025 | 10,50 | 10,45 | -0,38% | 10,24 | 10,78 | 10,47 | 10,43 | 10,45 | 19.882 | 24.208.388.600 |
| 14/4/2025 | 10,81 | 10,49 | +0,19% | 10,16 | 11,01 | 10,47 | 10,49 | 10,50 | 22.652 | 28.436.416.000 |
| 11/4/2025 | 10,34 | 10,47 | +2,55% | 10,03 | 10,54 | 10,34 | 10,47 | 10,48 | 24.935 | 28.340.953.500 |
| 10/4/2025 | 9,70 | 10,21 | +4,50% | 9,58 | 10,49 | 10,13 | 10,21 | 10,25 | 43.336 | 42.230.751.500 |
| 9/4/2025 | 8,66 | 9,77 | +11,28% | 8,48 | 9,87 | 9,22 | 9,76 | 9,78 | 49.089 | 49.335.444.200 |
| 8/4/2025 | 10,39 | 8,78 | -13,41% | 8,73 | 10,42 | 9,39 | 8,77 | 8,78 | 40.043 | 50.351.672.100 |
| 7/4/2025 | 10,41 | 10,14 | -6,37% | 10,05 | 10,89 | 10,33 | 10,14 | 10,15 | 48.340 | 55.453.098.300 |
| 4/4/2025 | 11,34 | 10,83 | -8,22% | 10,74 | 11,50 | 11,07 | 10,83 | 10,84 | 35.800 | 44.543.117.300 |
| 3/4/2025 | 11,16 | 11,80 | +5,45% | 11,14 | 11,85 | 11,49 | 11,79 | 11,80 | 30.928 | 37.897.353.200 |
| 2/4/2025 | 10,43 | 11,19 | +7,08% | 10,37 | 11,21 | 10,85 | 11,19 | 11,20 | 28.472 | 40.995.066.800 |
| 1/4/2025 | 10,19 | 10,45 | +2,96% | 10,15 | 10,61 | 10,39 | 10,42 | 10,46 | 23.506 | 26.437.149.700 |
| 31/3/2025 | 10,44 | 10,15 | -3,88% | 10,08 | 10,64 | 10,31 | 10,15 | 10,16 | 27.628 | 29.954.128.200 |
| 28/3/2025 | 10,79 | 10,56 | -2,85% | 10,20 | 10,84 | 10,50 | 10,56 | 10,57 | 22.187 | 32.412.950.300 |
| 27/3/2025 | 10,48 | 10,87 | +3,62% | 10,30 | 11,46 | 11,00 | 10,86 | 10,88 | 32.035 | 42.278.149.400 |
| 26/3/2025 | 10,58 | 10,49 | +0,29% | 10,31 | 10,74 | 10,50 | 10,49 | 10,50 | 21.902 | 29.015.769.200 |
| 25/3/2025 | 10,58 | 10,46 | +2,45% | 10,39 | 11,24 | 10,82 | 10,46 | 10,47 | 45.817 | 62.634.079.200 |
| 24/3/2025 | 10,15 | 10,21 | +1,09% | 9,95 | 10,25 | 10,12 | 10,18 | 10,21 | 17.082 | 23.672.296.700 |
| 21/3/2025 | 10,35 | 10,10 | -2,60% | 10,08 | 10,41 | 10,18 | 10,09 | 10,10 | 17.356 | 30.114.703.000 |
| 20/3/2025 | 10,45 | 10,37 | -0,58% | 10,27 | 10,58 | 10,42 | 10,36 | 10,37 | 18.847 | 18.734.954.100 |
| 19/3/2025 | 10,03 | 10,43 | +3,99% | 9,97 | 10,63 | 10,25 | 10,43 | 10,44 | 32.848 | 35.462.113.300 |
| 18/3/2025 | 10,10 | 10,03 | -1,08% | 10,03 | 10,35 | 10,16 | 10,03 | 10,04 | 26.360 | 27.056.928.100 |
| 17/3/2025 | 9,60 | 10,14 | +5,63% | 9,48 | 10,44 | 10,15 | 10,14 | 10,15 | 38.108 | 38.718.665.000 |
| 14/3/2025 | 8,54 | 9,60 | +13,48% | 8,43 | 10,05 | 9,45 | 9,58 | 9,60 | 50.079 | 62.129.026.200 |
| 13/3/2025 | 8,65 | 8,46 | -1,40% | 8,24 | 8,80 | 8,47 | 8,45 | 8,46 | 24.834 | 20.210.073.100 |
| 12/3/2025 | 8,31 | 8,58 | +3,37% | 8,31 | 8,78 | 8,54 | 8,57 | 8,58 | 19.562 | 18.788.044.900 |
| 11/3/2025 | 8,22 | 8,30 | +0,61% | 8,13 | 8,70 | 8,37 | 8,29 | 8,30 | 27.990 | 29.712.606.900 |
| 10/3/2025 | 7,66 | 8,25 | +4,96% | 7,66 | 8,49 | 8,11 | 8,25 | 8,27 | 30.381 | 31.844.900.000 |