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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 4,92 | 4,86 | -1,22% | 4,82 | 4,98 | 4,89 | 4,86 | 4,87 | 8.477 | 5.983.433.800 |
| 17/7/2026 | 4,92 | 4,92 | 0,00% | 4,90 | 5,03 | 4,95 | 4,92 | 4,94 | 10.633 | 8.717.605.200 |
| 16/7/2026 | 4,99 | 4,92 | -2,19% | 4,89 | 5,06 | 4,96 | 4,91 | 4,92 | 7.498 | 6.983.499.500 |
| 15/7/2026 | 5,05 | 5,03 | -0,40% | 4,78 | 5,13 | 4,97 | 5,02 | 5,03 | 13.710 | 11.057.350.300 |
| 14/7/2026 | 5,11 | 5,05 | -0,20% | 4,89 | 5,19 | 5,02 | 5,04 | 5,05 | 16.002 | 9.876.068.400 |
| 13/7/2026 | 5,20 | 5,06 | -3,07% | 5,04 | 5,27 | 5,13 | 5,06 | 5,07 | 12.373 | 12.228.436.800 |
| 10/7/2026 | 5,12 | 5,22 | +7,41% | 5,08 | 5,30 | 5,20 | 5,21 | 5,22 | 19.070 | 17.518.168.400 |
| 9/7/2026 | 4,51 | 4,86 | +7,76% | 4,51 | 4,87 | 4,74 | 4,84 | 4,86 | 16.594 | 13.088.740.300 |
| 8/7/2026 | 4,38 | 4,51 | +2,04% | 4,29 | 4,51 | 4,39 | 4,50 | 4,51 | 7.726 | 7.622.140.100 |
| 7/7/2026 | 4,37 | 4,42 | +1,61% | 4,33 | 4,47 | 4,40 | 4,41 | 4,42 | 12.040 | 8.105.790.100 |
| 6/7/2026 | 4,37 | 4,35 | -2,25% | 4,33 | 4,46 | 4,37 | 4,35 | 4,36 | 11.097 | 5.467.868.700 |
| 3/7/2026 | 4,33 | 4,45 | +4,22% | 4,24 | 4,45 | 4,37 | 4,44 | 4,45 | 11.131 | 7.442.200.000 |
| 2/7/2026 | 4,49 | 4,27 | -3,61% | 4,27 | 4,59 | 4,42 | 4,27 | 4,28 | 14.096 | 12.017.560.200 |
| 1/7/2026 | 4,59 | 4,43 | -5,34% | 4,43 | 4,69 | 4,52 | 4,42 | 4,43 | 11.663 | 10.057.147.300 |
| 30/6/2026 | 4,59 | 4,68 | +0,86% | 4,46 | 4,74 | 4,61 | 4,67 | 4,68 | 10.811 | 8.612.031.300 |
| 29/6/2026 | 4,41 | 4,64 | +4,50% | 4,41 | 4,71 | 4,59 | 4,61 | 4,65 | 11.411 | 8.540.972.700 |
| 26/6/2026 | 4,39 | 4,44 | +0,45% | 4,33 | 4,57 | 4,43 | 4,43 | 4,44 | 14.394 | 11.467.603.200 |
| 25/6/2026 | 4,41 | 4,42 | +1,38% | 4,03 | 4,51 | 4,27 | 4,41 | 4,42 | 24.405 | 22.360.293.500 |
| 24/6/2026 | 4,38 | 4,36 | -1,36% | 4,30 | 4,48 | 4,39 | 4,36 | 4,37 | 12.039 | 9.493.841.900 |
| 23/6/2026 | 4,61 | 4,42 | -5,15% | 4,42 | 4,64 | 4,51 | 4,42 | 4,43 | 14.767 | 11.013.933.400 |
| 22/6/2026 | 4,63 | 4,66 | +0,87% | 4,56 | 4,84 | 4,70 | 4,65 | 4,66 | 14.533 | 10.055.817.700 |
| 19/6/2026 | 4,48 | 4,62 | +2,67% | 4,47 | 4,65 | 4,58 | 4,61 | 4,62 | 11.386 | 9.654.736.900 |
| 18/6/2026 | 4,78 | 4,50 | -5,06% | 4,47 | 4,80 | 4,58 | 4,50 | 4,51 | 20.123 | 14.077.890.600 |
| 17/6/2026 | 5,03 | 4,74 | -5,20% | 4,74 | 5,13 | 4,93 | 4,74 | 4,75 | 23.601 | 14.134.459.400 |
| 16/6/2026 | 5,29 | 5,00 | -6,54% | 4,99 | 5,30 | 5,10 | 4,99 | 5,00 | 22.162 | 13.269.079.900 |
| 15/6/2026 | 5,40 | 5,35 | +2,49% | 5,26 | 5,47 | 5,39 | 5,34 | 5,35 | 14.107 | 9.783.488.400 |
| 12/6/2026 | 5,23 | 5,22 | -2,06% | 5,19 | 5,44 | 5,28 | 5,22 | 5,23 | 11.390 | 8.587.961.700 |
| 11/6/2026 | 5,16 | 5,33 | +4,10% | 5,10 | 5,38 | 5,21 | 5,33 | 5,34 | 21.426 | 15.059.675.300 |
| 10/6/2026 | 5,46 | 5,12 | -6,74% | 5,12 | 5,47 | 5,27 | 5,11 | 5,12 | 17.612 | 12.227.600.800 |
| 9/6/2026 | 5,47 | 5,49 | +2,81% | 5,46 | 5,66 | 5,54 | 5,49 | 5,50 | 16.101 | 13.661.837.900 |
| 8/6/2026 | 5,45 | 5,34 | -1,84% | 5,34 | 5,54 | 5,42 | 5,33 | 5,34 | 13.467 | 9.569.120.500 |
| 5/6/2026 | 5,44 | 5,44 | +1,87% | 5,29 | 5,67 | 5,47 | 5,43 | 5,45 | 17.547 | 15.184.776.100 |
| 3/6/2026 | 5,55 | 5,34 | -5,99% | 5,32 | 5,55 | 5,41 | 5,33 | 5,34 | 15.742 | 12.504.268.400 |
| 2/6/2026 | 5,85 | 5,68 | -2,41% | 5,68 | 5,93 | 5,79 | 5,67 | 5,68 | 12.671 | 10.696.846.800 |
| 1/6/2026 | 5,98 | 5,82 | -2,68% | 5,76 | 6,07 | 5,85 | 5,82 | 5,83 | 16.191 | 11.631.504.600 |
| 29/5/2026 | 6,38 | 5,98 | -5,83% | 5,98 | 6,43 | 6,11 | 5,97 | 5,98 | 17.490 | 12.222.200.600 |
| 28/5/2026 | 6,65 | 6,35 | -3,79% | 6,35 | 6,71 | 6,52 | 6,34 | 6,35 | 12.667 | 11.629.951.800 |
| 27/5/2026 | 6,74 | 6,60 | -0,75% | 6,59 | 6,83 | 6,72 | 6,59 | 6,61 | 10.251 | 9.085.328.000 |
| 26/5/2026 | 6,77 | 6,65 | -1,77% | 6,55 | 6,78 | 6,63 | 6,64 | 6,65 | 8.475 | 7.230.791.600 |
| 25/5/2026 | 6,74 | 6,77 | +2,11% | 6,67 | 6,83 | 6,75 | 6,76 | 6,78 | 7.377 | 6.783.111.800 |
| 22/5/2026 | 6,70 | 6,63 | -2,07% | 6,61 | 6,88 | 6,69 | 6,63 | 6,64 | 10.365 | 8.959.134.000 |
| 21/5/2026 | 6,66 | 6,77 | +0,59% | 6,47 | 6,79 | 6,64 | 6,76 | 6,77 | 12.928 | 11.547.524.000 |
| 20/5/2026 | 6,53 | 6,73 | +3,70% | 6,49 | 6,80 | 6,63 | 6,73 | 6,74 | 14.793 | 13.999.334.300 |
| 19/5/2026 | 6,51 | 6,49 | -1,82% | 6,34 | 6,68 | 6,53 | 6,48 | 6,49 | 13.942 | 11.945.757.500 |
| 18/5/2026 | 6,83 | 6,61 | -2,65% | 6,61 | 6,99 | 6,81 | 6,61 | 6,62 | 11.679 | 12.292.889.200 |
| 15/5/2026 | 6,82 | 6,79 | -1,74% | 6,60 | 6,84 | 6,72 | 6,79 | 6,80 | 17.640 | 11.831.405.600 |
| 14/5/2026 | 7,09 | 6,91 | -0,72% | 6,83 | 7,13 | 6,95 | 6,90 | 6,91 | 23.028 | 14.505.157.400 |
| 13/5/2026 | 7,12 | 6,96 | -2,79% | 6,96 | 7,40 | 7,19 | 6,96 | 6,98 | 21.924 | 16.264.557.400 |
| 12/5/2026 | 6,93 | 7,16 | +3,32% | 6,80 | 7,20 | 7,01 | 7,15 | 7,16 | 14.344 | 12.468.761.400 |
| 11/5/2026 | 7,12 | 6,93 | -3,08% | 6,90 | 7,21 | 7,03 | 6,92 | 6,93 | 16.488 | 13.021.913.800 |
| 8/5/2026 | 7,60 | 7,15 | -9,95% | 7,15 | 7,85 | 7,36 | 7,15 | 7,16 | 25.769 | 25.937.328.400 |
| 7/5/2026 | 8,05 | 7,94 | -1,12% | 7,90 | 8,17 | 8,03 | 7,92 | 7,94 | 10.761 | 12.470.658.900 |
| 6/5/2026 | 8,22 | 8,03 | +0,38% | 8,02 | 8,32 | 8,15 | 8,03 | 8,04 | 9.970 | 9.365.312.000 |
| 5/5/2026 | 8,05 | 8,00 | 0,00% | 8,00 | 8,17 | 8,08 | 8,00 | 8,01 | 11.034 | 12.336.164.400 |
| 4/5/2026 | 8,25 | 8,00 | -2,79% | 7,99 | 8,34 | 8,10 | 8,00 | 8,01 | 14.531 | 11.666.969.300 |
| 30/4/2026 | 8,29 | 8,23 | +1,86% | 8,08 | 8,35 | 8,21 | 8,23 | 8,24 | 16.729 | 14.391.620.600 |
| 29/4/2026 | 8,53 | 8,08 | -5,39% | 8,08 | 8,58 | 8,26 | 8,08 | 8,09 | 14.667 | 11.738.351.600 |
| 28/4/2026 | 8,50 | 8,54 | +0,12% | 8,40 | 8,61 | 8,52 | 8,53 | 8,54 | 9.976 | 8.683.653.800 |
| 27/4/2026 | 8,69 | 8,53 | -2,29% | 8,47 | 8,77 | 8,58 | 8,53 | 8,54 | 9.873 | 7.154.789.700 |
| 24/4/2026 | 8,71 | 8,73 | +0,92% | 8,53 | 8,76 | 8,65 | 8,73 | 8,74 | 10.914 | 8.580.880.200 |
| 23/4/2026 | 8,98 | 8,65 | -3,35% | 8,63 | 9,02 | 8,77 | 8,65 | 8,66 | 12.444 | 10.600.993.200 |
| 22/4/2026 | 9,28 | 8,95 | -4,28% | 8,95 | 9,32 | 9,09 | 8,95 | 8,96 | 9.551 | 11.638.573.400 |
| 20/4/2026 | 9,27 | 9,35 | +0,65% | 9,12 | 9,41 | 9,28 | 9,35 | 9,38 | 10.903 | 13.593.964.300 |
| 17/4/2026 | 9,38 | 9,29 | +0,43% | 9,21 | 9,76 | 9,48 | 9,29 | 9,30 | 19.283 | 17.966.142.100 |
| 16/4/2026 | 9,44 | 9,25 | -1,49% | 9,18 | 9,44 | 9,26 | 9,24 | 9,25 | 11.871 | 12.019.291.100 |
| 15/4/2026 | 9,23 | 9,39 | +1,51% | 9,18 | 9,42 | 9,31 | 9,38 | 9,40 | 15.050 | 11.993.022.300 |
| 14/4/2026 | 9,30 | 9,25 | +0,43% | 9,16 | 9,47 | 9,27 | 9,24 | 9,27 | 21.640 | 12.428.512.300 |
| 13/4/2026 | 8,95 | 9,21 | +0,66% | 8,92 | 9,37 | 9,15 | 9,21 | 9,24 | 16.331 | 13.176.042.300 |
| 10/4/2026 | 9,35 | 9,15 | -0,87% | 9,03 | 9,47 | 9,19 | 9,14 | 9,15 | 14.495 | 12.213.508.000 |
| 9/4/2026 | 9,03 | 9,23 | +3,13% | 8,95 | 9,25 | 9,12 | 9,21 | 9,23 | 17.035 | 13.417.535.700 |
| 8/4/2026 | 9,34 | 8,95 | +1,94% | 8,95 | 9,52 | 9,23 | 8,95 | 8,96 | 20.464 | 16.917.563.000 |
| 7/4/2026 | 8,74 | 8,78 | -0,45% | 8,58 | 8,94 | 8,71 | 8,78 | 8,79 | 11.379 | 10.488.758.500 |
| 6/4/2026 | 8,80 | 8,82 | +0,80% | 8,66 | 9,01 | 8,82 | 8,80 | 8,82 | 13.121 | 11.768.758.000 |
| 2/4/2026 | 8,59 | 8,75 | -1,02% | 8,45 | 8,88 | 8,69 | 8,74 | 8,75 | 13.274 | 12.489.904.200 |
| 1/4/2026 | 8,81 | 8,84 | +0,80% | 8,72 | 9,02 | 8,87 | 8,84 | 8,85 | 15.642 | 17.188.442.600 |
| 31/3/2026 | 8,25 | 8,77 | +9,63% | 8,25 | 8,85 | 8,59 | 8,76 | 8,77 | 22.888 | 23.739.249.300 |
| 30/3/2026 | 8,31 | 8,00 | -1,11% | 7,92 | 8,32 | 8,06 | 8,00 | 8,01 | 19.046 | 13.875.734.000 |
| 27/3/2026 | 8,41 | 8,09 | -4,15% | 8,08 | 8,45 | 8,22 | 8,09 | 8,10 | 19.070 | 18.291.008.600 |
| 26/3/2026 | 8,73 | 8,44 | -5,06% | 8,44 | 8,90 | 8,64 | 8,43 | 8,44 | 13.668 | 13.210.662.300 |
| 25/3/2026 | 8,90 | 8,89 | +2,30% | 8,81 | 9,17 | 8,96 | 8,88 | 8,90 | 17.726 | 16.028.277.000 |
| 24/3/2026 | 8,68 | 8,69 | -0,80% | 8,51 | 8,81 | 8,69 | 8,69 | 8,70 | 15.165 | 16.710.107.900 |
| 23/3/2026 | 8,59 | 8,76 | +5,04% | 8,58 | 8,88 | 8,75 | 8,75 | 8,77 | 19.368 | 17.608.705.200 |
| 20/3/2026 | 8,77 | 8,34 | -4,90% | 8,27 | 8,78 | 8,38 | 8,34 | 8,35 | 18.127 | 23.721.325.200 |
| 19/3/2026 | 8,71 | 8,77 | -0,90% | 8,44 | 8,90 | 8,65 | 8,76 | 8,77 | 22.361 | 20.005.792.800 |
| 18/3/2026 | 9,08 | 8,85 | -2,10% | 8,85 | 9,21 | 8,98 | 8,84 | 8,85 | 21.736 | 21.144.797.300 |
| 17/3/2026 | 9,88 | 9,04 | -8,13% | 9,04 | 9,93 | 9,53 | 9,04 | 9,06 | 18.173 | 21.402.998.200 |
| 16/3/2026 | 9,68 | 9,84 | +5,35% | 9,57 | 10,02 | 9,81 | 9,83 | 9,84 | 18.523 | 22.306.093.800 |
| 13/3/2026 | 9,50 | 9,34 | -0,64% | 9,15 | 10,33 | 9,82 | 9,33 | 9,35 | 31.853 | 37.027.980.700 |
| 12/3/2026 | 9,91 | 9,40 | -6,37% | 9,33 | 9,99 | 9,64 | 9,40 | 9,41 | 16.490 | 14.423.023.400 |
| 11/3/2026 | 10,00 | 10,04 | -0,99% | 9,96 | 10,31 | 10,13 | 10,04 | 10,05 | 13.720 | 13.288.540.700 |
| 10/3/2026 | 9,64 | 10,14 | +6,51% | 9,60 | 10,35 | 10,03 | 10,13 | 10,14 | 23.256 | 21.501.364.700 |
| 9/3/2026 | 9,22 | 9,52 | +2,04% | 9,15 | 9,52 | 9,27 | 9,50 | 9,52 | 15.472 | 15.242.994.300 |
| 6/3/2026 | 9,15 | 9,33 | +1,86% | 9,10 | 9,48 | 9,30 | 9,30 | 9,33 | 16.600 | 17.374.334.100 |
| 5/3/2026 | 9,46 | 9,16 | -3,88% | 9,13 | 9,59 | 9,30 | 9,15 | 9,16 | 19.960 | 19.097.104.900 |
| 4/3/2026 | 9,25 | 9,53 | +5,89% | 9,12 | 9,55 | 9,33 | 9,53 | 9,54 | 18.956 | 16.357.908.200 |
| 3/3/2026 | 8,84 | 9,00 | -2,07% | 8,55 | 9,17 | 8,81 | 8,99 | 9,01 | 28.438 | 21.052.129.000 |
| 2/3/2026 | 9,05 | 9,19 | -1,71% | 8,89 | 9,35 | 9,11 | 9,16 | 9,19 | 16.201 | 16.351.645.300 |
| 27/2/2026 | 9,48 | 9,35 | -2,40% | 9,35 | 9,65 | 9,47 | 9,35 | 9,37 | 15.563 | 10.655.867.400 |
| 26/2/2026 | 9,51 | 9,58 | +0,95% | 9,47 | 9,69 | 9,58 | 9,57 | 9,59 | 14.653 | 11.553.175.900 |
| 25/2/2026 | 10,25 | 9,49 | -6,32% | 9,41 | 10,27 | 9,80 | 9,49 | 9,50 | 25.475 | 24.522.531.100 |
| 24/2/2026 | 10,45 | 10,13 | -2,31% | 10,10 | 10,54 | 10,32 | 10,13 | 10,14 | 20.469 | 19.876.199.300 |
| 23/2/2026 | 10,70 | 10,37 | -3,98% | 10,32 | 10,87 | 10,57 | 10,37 | 10,38 | 16.214 | 18.681.301.800 |
| 20/2/2026 | 10,47 | 10,80 | +2,08% | 10,38 | 10,87 | 10,64 | 10,79 | 10,81 | 14.665 | 16.496.397.500 |
| 19/2/2026 | 10,29 | 10,58 | +2,92% | 10,25 | 10,83 | 10,60 | 10,57 | 10,59 | 14.593 | 16.934.213.800 |
| 18/2/2026 | 10,23 | 10,28 | +0,49% | 10,14 | 10,42 | 10,27 | 10,27 | 10,28 | 14.503 | 10.824.268.900 |
| 13/2/2026 | 9,89 | 10,23 | -7,84% | 9,77 | 10,36 | 10,07 | 10,23 | 10,24 | 19.653 | 19.486.833.500 |
| 11/2/2026 | 10,82 | 11,10 | +4,72% | 10,72 | 11,16 | 10,95 | 11,09 | 11,10 | 17.248 | 18.190.491.200 |
| 10/2/2026 | 10,86 | 10,60 | -3,37% | 10,56 | 11,03 | 10,72 | 10,60 | 10,61 | 20.682 | 16.537.765.500 |
| 9/2/2026 | 10,26 | 10,97 | +7,55% | 10,05 | 10,97 | 10,47 | 10,93 | 10,97 | 25.562 | 24.934.773.000 |
| 6/2/2026 | 9,65 | 10,20 | +5,70% | 9,24 | 10,20 | 9,66 | 10,19 | 10,20 | 29.244 | 34.288.649.100 |
| 5/2/2026 | 9,78 | 9,65 | -0,82% | 9,65 | 9,94 | 9,78 | 9,64 | 9,66 | 14.531 | 12.901.906.000 |
| 4/2/2026 | 10,00 | 9,73 | -3,85% | 9,66 | 10,17 | 9,86 | 9,73 | 9,74 | 20.607 | 21.072.493.800 |
| 3/2/2026 | 10,06 | 10,12 | +2,95% | 9,97 | 10,27 | 10,10 | 10,06 | 10,12 | 17.703 | 22.958.862.400 |
| 2/2/2026 | 9,78 | 9,83 | +0,41% | 9,63 | 9,88 | 9,76 | 9,81 | 9,83 | 20.692 | 14.377.791.500 |
| 30/1/2026 | 9,59 | 9,79 | +0,72% | 9,58 | 10,00 | 9,84 | 9,77 | 9,82 | 18.262 | 19.199.198.000 |
| 29/1/2026 | 10,32 | 9,72 | -3,57% | 9,48 | 10,44 | 9,91 | 9,72 | 9,75 | 25.538 | 27.875.538.600 |
| 28/1/2026 | 9,74 | 10,08 | +4,56% | 9,68 | 10,08 | 9,83 | 10,08 | 10,09 | 20.644 | 20.381.544.400 |
| 27/1/2026 | 9,70 | 9,64 | +1,80% | 9,61 | 9,90 | 9,74 | 9,63 | 9,65 | 16.214 | 16.306.102.400 |
| 26/1/2026 | 9,41 | 9,47 | +1,07% | 9,24 | 9,58 | 9,40 | 9,46 | 9,47 | 18.365 | 17.315.200.700 |
| 23/1/2026 | 9,02 | 9,37 | +4,58% | 8,80 | 9,42 | 9,04 | 9,34 | 9,37 | 20.911 | 21.166.503.100 |
| 22/1/2026 | 8,85 | 8,96 | +1,70% | 8,83 | 9,29 | 9,11 | 8,95 | 8,97 | 26.967 | 22.144.196.500 |
| 21/1/2026 | 8,66 | 8,81 | +4,88% | 8,51 | 8,83 | 8,65 | 8,80 | 8,82 | 20.586 | 14.471.535.400 |