Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MGLU3F - MAGAZ LUIZA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 10,35 | 10,22 | -0,29% | 10,17 | 10,47 | 10,30 | 10,22 | 10,23 | 3.642 | 25.197.583 |
| 16/4/2025 | 10,35 | 10,25 | -0,10% | 10,21 | 10,60 | 10,41 | 10,25 | 10,32 | 1.280 | 25.826.343 |
| 15/4/2025 | 10,45 | 10,26 | -2,19% | 10,24 | 10,77 | 10,45 | 10,26 | 10,36 | 1.573 | 26.324.396 |
| 14/4/2025 | 10,58 | 10,49 | +1,35% | 10,16 | 10,99 | 10,44 | 10,40 | 10,49 | 2.256 | 32.581.716 |
| 11/4/2025 | 10,26 | 10,35 | +2,07% | 10,05 | 10,54 | 10,34 | 10,35 | 10,39 | 3.919 | 39.357.537 |
| 10/4/2025 | 9,77 | 10,14 | +3,58% | 9,58 | 10,48 | 10,16 | 10,14 | 10,25 | 3.827 | 56.046.903 |
| 9/4/2025 | 8,68 | 9,79 | +11,38% | 8,49 | 9,86 | 9,21 | 9,79 | 9,80 | 3.319 | 50.643.514 |
| 8/4/2025 | 10,30 | 8,79 | -12,97% | 8,74 | 10,47 | 9,32 | 8,78 | 8,79 | 3.864 | 55.887.404 |
| 7/4/2025 | 10,50 | 10,10 | -6,74% | 10,05 | 10,87 | 10,37 | 10,10 | 10,15 | 3.007 | 63.999.785 |
| 4/4/2025 | 11,51 | 10,83 | -6,88% | 10,75 | 11,53 | 11,08 | 10,82 | 10,83 | 3.816 | 56.605.168 |
| 3/4/2025 | 10,96 | 11,63 | +3,93% | 10,95 | 11,86 | 11,48 | 11,63 | 11,77 | 2.865 | 60.215.468 |
| 2/4/2025 | 10,37 | 11,19 | +8,01% | 10,35 | 11,20 | 10,86 | 11,19 | 11,20 | 2.483 | 53.981.135 |
| 1/4/2025 | 10,10 | 10,36 | +2,57% | 10,10 | 10,61 | 10,37 | 10,36 | 10,39 | 1.791 | 29.609.227 |
| 31/3/2025 | 10,40 | 10,10 | -4,81% | 10,08 | 10,63 | 10,31 | 10,10 | 10,17 | 2.119 | 34.422.285 |
| 28/3/2025 | 10,82 | 10,61 | -2,66% | 10,22 | 10,87 | 10,49 | 10,57 | 10,61 | 2.351 | 40.108.088 |
| 27/3/2025 | 10,49 | 10,90 | +3,81% | 10,33 | 11,44 | 11,03 | 10,88 | 10,90 | 3.531 | 65.683.899 |
| 26/3/2025 | 10,47 | 10,50 | +0,10% | 10,32 | 10,73 | 10,50 | 10,46 | 10,50 | 1.612 | 30.583.128 |
| 25/3/2025 | 10,20 | 10,49 | +4,17% | 10,05 | 11,24 | 10,80 | 10,42 | 10,49 | 3.124 | 62.214.652 |
| 24/3/2025 | 10,01 | 10,07 | +0,30% | 9,95 | 10,24 | 10,09 | 10,07 | 10,16 | 1.722 | 28.202.576 |
| 21/3/2025 | 10,37 | 10,04 | -2,52% | 10,04 | 10,39 | 10,20 | 10,04 | 10,09 | 1.932 | 30.516.334 |
| 20/3/2025 | 10,43 | 10,30 | -1,34% | 10,27 | 10,57 | 10,42 | 10,30 | 10,36 | 1.962 | 34.115.520 |
| 19/3/2025 | 9,93 | 10,44 | +3,98% | 9,90 | 10,60 | 10,26 | 10,35 | 10,44 | 2.819 | 49.963.541 |
| 18/3/2025 | 10,11 | 10,04 | -0,89% | 10,04 | 10,34 | 10,16 | 10,04 | 10,05 | 2.145 | 39.507.264 |
| 17/3/2025 | 9,55 | 10,13 | +6,86% | 9,48 | 10,43 | 10,18 | 10,13 | 10,15 | 4.277 | 69.373.066 |
| 14/3/2025 | 8,51 | 9,48 | +13,67% | 8,44 | 10,03 | 9,44 | 9,48 | 9,51 | 5.682 | 82.321.642 |
| 13/3/2025 | 8,50 | 8,34 | -2,80% | 8,26 | 8,78 | 8,44 | 8,34 | 8,37 | 1.811 | 25.268.965 |
| 12/3/2025 | 8,13 | 8,58 | +2,75% | 8,10 | 8,76 | 8,53 | 8,57 | 8,58 | 2.064 | 28.661.751 |
| 11/3/2025 | 8,25 | 8,35 | +0,60% | 8,14 | 8,69 | 8,34 | 8,28 | 8,35 | 2.499 | 37.113.000 |
| 10/3/2025 | 7,71 | 8,30 | +5,60% | 7,59 | 8,48 | 8,14 | 8,30 | 8,31 | 3.579 | 46.219.560 |
| 7/3/2025 | 7,02 | 7,86 | +9,78% | 6,95 | 7,87 | 7,52 | 7,76 | 7,86 | 3.457 | 36.114.184 |
| 6/3/2025 | 7,15 | 7,16 | -2,32% | 6,89 | 7,25 | 7,05 | 7,11 | 7,16 | 1.904 | 22.481.944 |
| 5/3/2025 | 7,13 | 7,33 | +1,66% | 7,01 | 7,33 | 7,17 | 7,22 | 7,33 | 840 | 12.128.321 |
| 28/2/2025 | 7,22 | 7,21 | -1,90% | 7,00 | 7,51 | 7,25 | 7,12 | 7,21 | 1.877 | 19.212.826 |
| 27/2/2025 | 7,30 | 7,35 | +0,14% | 7,22 | 7,50 | 7,35 | 7,29 | 7,35 | 1.069 | 14.612.168 |
| 26/2/2025 | 7,40 | 7,34 | -0,41% | 7,16 | 7,59 | 7,32 | 7,34 | 7,40 | 1.336 | 16.991.222 |
| 25/2/2025 | 6,85 | 7,37 | +9,19% | 6,80 | 7,46 | 7,24 | 7,34 | 7,37 | 2.018 | 24.290.638 |
| 24/2/2025 | 7,28 | 6,75 | -7,53% | 6,75 | 7,46 | 7,07 | 6,75 | 6,82 | 1.943 | 20.027.678 |
| 21/2/2025 | 7,31 | 7,30 | -1,62% | 7,17 | 7,46 | 7,30 | 7,28 | 7,30 | 1.294 | 16.602.205 |
| 20/2/2025 | 7,48 | 7,42 | -1,07% | 7,33 | 7,63 | 7,45 | 7,40 | 7,42 | 1.478 | 17.989.380 |
| 19/2/2025 | 7,62 | 7,50 | -1,96% | 7,46 | 7,73 | 7,58 | 7,48 | 7,50 | 1.372 | 18.490.594 |
| 18/2/2025 | 7,96 | 7,65 | -1,92% | 7,63 | 8,06 | 7,82 | 7,65 | 7,70 | 1.876 | 23.340.494 |
| 17/2/2025 | 7,35 | 7,80 | +5,55% | 7,28 | 8,02 | 7,85 | 7,80 | 7,81 | 3.462 | 40.793.843 |
| 14/2/2025 | 7,01 | 7,39 | +5,42% | 7,01 | 7,54 | 7,26 | 7,35 | 7,39 | 1.899 | 23.950.763 |
| 13/2/2025 | 7,05 | 7,01 | -0,57% | 6,98 | 7,14 | 7,05 | 7,00 | 7,01 | 1.095 | 12.979.766 |
| 12/2/2025 | 7,22 | 7,05 | -2,62% | 6,96 | 7,23 | 7,07 | 7,04 | 7,05 | 1.422 | 17.623.280 |
| 11/2/2025 | 7,18 | 7,24 | -0,14% | 7,09 | 7,47 | 7,26 | 7,24 | 7,25 | 1.390 | 18.764.817 |
| 10/2/2025 | 7,05 | 7,25 | +1,97% | 7,04 | 7,47 | 7,33 | 7,24 | 7,25 | 1.804 | 21.170.141 |
| 7/2/2025 | 7,30 | 7,11 | -3,79% | 6,97 | 7,44 | 7,18 | 7,03 | 7,11 | 2.338 | 18.864.036 |
| 6/2/2025 | 6,88 | 7,39 | +5,72% | 6,87 | 7,40 | 7,19 | 7,32 | 7,39 | 1.693 | 21.280.371 |
| 5/2/2025 | 7,13 | 6,99 | -3,59% | 6,87 | 7,22 | 7,00 | 6,93 | 6,99 | 1.689 | 23.084.469 |
| 4/2/2025 | 7,16 | 7,25 | 0,00% | 6,81 | 7,28 | 7,07 | 7,25 | 7,28 | 1.656 | 19.347.629 |
| 3/2/2025 | 7,35 | 7,25 | -2,68% | 7,07 | 7,43 | 7,21 | 7,21 | 7,25 | 1.637 | 19.353.762 |
| 31/1/2025 | 7,40 | 7,45 | +0,95% | 7,20 | 7,55 | 7,40 | 7,40 | 7,45 | 1.890 | 22.613.848 |
| 30/1/2025 | 6,78 | 7,38 | +11,65% | 6,73 | 7,38 | 7,18 | 7,33 | 7,38 | 3.174 | 38.666.158 |
| 29/1/2025 | 6,76 | 6,61 | -2,07% | 6,46 | 6,86 | 6,60 | 6,58 | 6,61 | 1.688 | 17.710.967 |
| 28/1/2025 | 6,99 | 6,75 | -2,60% | 6,75 | 7,03 | 6,90 | 6,75 | 6,80 | 1.645 | 17.379.495 |
| 27/1/2025 | 6,31 | 6,93 | +9,13% | 6,26 | 7,04 | 6,84 | 6,93 | 6,97 | 2.685 | 32.129.560 |
| 24/1/2025 | 6,29 | 6,35 | +1,60% | 6,26 | 6,59 | 6,45 | 6,35 | 6,40 | 1.323 | 13.532.617 |
| 23/1/2025 | 6,37 | 6,25 | -1,88% | 6,18 | 6,47 | 6,33 | 6,25 | 6,29 | 2.791 | 18.053.945 |
| 22/1/2025 | 6,16 | 6,37 | +4,26% | 6,11 | 6,50 | 6,30 | 6,36 | 6,37 | 2.210 | 20.863.585 |
| 21/1/2025 | 6,11 | 6,11 | +0,99% | 6,05 | 6,25 | 6,15 | 6,11 | 6,14 | 1.828 | 16.491.637 |
| 20/1/2025 | 6,00 | 6,05 | -0,49% | 5,86 | 6,22 | 6,09 | 6,05 | 6,14 | 2.172 | 19.703.118 |
| 17/1/2025 | 6,00 | 6,08 | +2,53% | 5,90 | 6,13 | 6,01 | 6,05 | 6,08 | 2.017 | 17.672.054 |
| 16/1/2025 | 6,35 | 5,93 | -6,32% | 5,92 | 6,37 | 6,06 | 5,93 | 5,95 | 2.199 | 20.585.243 |
| 15/1/2025 | 5,91 | 6,33 | +8,39% | 5,91 | 6,43 | 6,23 | 6,33 | 6,35 | 3.003 | 29.645.129 |
| 14/1/2025 | 5,82 | 5,84 | +1,21% | 5,72 | 5,92 | 5,80 | 5,84 | 5,86 | 1.910 | 17.602.234 |
| 13/1/2025 | 6,03 | 5,77 | -3,51% | 5,77 | 6,10 | 5,94 | 5,77 | 5,83 | 2.049 | 18.693.613 |
| 10/1/2025 | 6,01 | 5,98 | 0,00% | 5,90 | 6,13 | 6,00 | 5,98 | 5,99 | 1.663 | 17.787.870 |
| 9/1/2025 | 6,17 | 5,98 | -3,55% | 5,90 | 6,20 | 6,03 | 5,98 | 5,99 | 2.320 | 22.288.111 |
| 8/1/2025 | 6,50 | 6,20 | -6,49% | 6,07 | 6,50 | 6,24 | 6,15 | 6,20 | 3.024 | 30.045.056 |
| 7/1/2025 | 6,65 | 6,63 | +0,76% | 6,53 | 6,80 | 6,67 | 6,63 | 6,65 | 1.938 | 17.995.137 |
| 6/1/2025 | 6,33 | 6,58 | +6,13% | 6,33 | 6,69 | 6,52 | 6,58 | 6,65 | 2.106 | 22.611.223 |
| 3/1/2025 | 6,32 | 6,20 | -3,28% | 6,16 | 6,55 | 6,28 | 6,20 | 6,21 | 1.949 | 18.604.775 |
| 2/1/2025 | 6,49 | 6,41 | -0,93% | 6,26 | 6,60 | 6,40 | 6,41 | 6,46 | 2.092 | 20.364.407 |
| 30/12/2024 | 6,42 | 6,47 | 0,00% | 6,42 | 6,78 | 6,53 | 6,47 | 6,48 | 1.797 | 19.725.988 |
| 27/12/2024 | 6,55 | 6,47 | -1,07% | 6,28 | 6,72 | 6,43 | 6,42 | 6,47 | 2.738 | 27.278.480 |
| 26/12/2024 | 6,98 | 6,54 | -6,70% | 6,52 | 7,08 | 6,71 | 6,53 | 6,54 | 3.363 | 33.131.983 |
| 23/12/2024 | 7,16 | 7,01 | -3,44% | 6,95 | 7,31 | 7,06 | 7,01 | 7,02 | 2.053 | 21.629.953 |
| 20/12/2024 | 7,13 | 7,26 | +2,40% | 6,97 | 7,59 | 7,26 | 7,26 | 7,29 | 2.382 | 25.824.660 |
| 19/12/2024 | 6,75 | 7,09 | +4,88% | 6,73 | 7,12 | 6,91 | 7,06 | 7,09 | 2.637 | 27.363.814 |
| 18/12/2024 | 7,30 | 6,76 | -10,34% | 6,64 | 7,35 | 7,00 | 6,75 | 6,76 | 3.546 | 40.994.059 |
| 17/12/2024 | 7,76 | 7,54 | -2,46% | 7,43 | 7,87 | 7,61 | 7,54 | 7,58 | 3.046 | 36.622.148 |
| 16/12/2024 | 8,20 | 7,73 | -5,15% | 7,73 | 8,27 | 7,98 | 7,73 | 7,74 | 3.381 | 36.689.119 |
| 13/12/2024 | 8,42 | 8,15 | -3,09% | 8,15 | 8,60 | 8,37 | 8,15 | 8,21 | 2.075 | 29.733.827 |
| 12/12/2024 | 9,02 | 8,41 | -8,09% | 8,32 | 9,02 | 8,52 | 8,41 | 8,44 | 3.242 | 44.914.240 |
| 11/12/2024 | 8,72 | 9,15 | +5,29% | 8,70 | 9,54 | 9,01 | 9,15 | 9,18 | 2.517 | 40.503.176 |
| 10/12/2024 | 8,57 | 8,69 | +2,84% | 8,34 | 8,78 | 8,52 | 8,69 | 8,71 | 2.128 | 32.704.934 |
| 9/12/2024 | 8,60 | 8,45 | -1,17% | 8,41 | 8,90 | 8,63 | 8,45 | 8,47 | 2.495 | 32.547.660 |
| 6/12/2024 | 9,16 | 8,55 | -7,17% | 8,49 | 9,33 | 8,80 | 8,55 | 8,58 | 3.456 | 47.576.400 |
| 5/12/2024 | 9,35 | 9,21 | -0,32% | 9,20 | 9,67 | 9,40 | 9,21 | 9,25 | 2.887 | 31.085.718 |
| 4/12/2024 | 9,32 | 9,24 | -0,86% | 9,23 | 9,50 | 9,38 | 9,23 | 9,24 | 1.698 | 23.322.233 |
| 3/12/2024 | 9,21 | 9,32 | +0,65% | 9,16 | 9,42 | 9,27 | 9,31 | 9,32 | 2.077 | 30.509.152 |
| 2/12/2024 | 9,03 | 9,26 | +3,00% | 8,87 | 9,39 | 9,17 | 9,14 | 9,26 | 2.720 | 36.063.556 |
| 29/11/2024 | 8,99 | 8,99 | +0,33% | 8,71 | 9,21 | 8,95 | 8,99 | 9,00 | 2.553 | 37.349.639 |
| 28/11/2024 | 9,64 | 8,96 | -7,15% | 8,88 | 9,79 | 9,19 | 8,95 | 9,00 | 3.110 | 47.649.767 |
| 27/11/2024 | 10,55 | 9,65 | -9,39% | 9,65 | 10,74 | 10,12 | 9,64 | 9,65 | 3.215 | 51.434.351 |
| 26/11/2024 | 10,01 | 10,65 | +8,34% | 9,92 | 10,73 | 10,39 | 10,60 | 10,65 | 3.488 | 59.234.846 |
| 25/11/2024 | 9,42 | 9,83 | +4,69% | 9,31 | 10,01 | 9,69 | 9,83 | 9,95 | 2.774 | 39.545.535 |
| 22/11/2024 | 9,14 | 9,39 | +4,33% | 9,13 | 9,42 | 9,27 | 9,32 | 9,39 | 2.138 | 30.920.132 |
| 21/11/2024 | 9,28 | 9,00 | -3,54% | 9,00 | 9,31 | 9,17 | 9,00 | 9,15 | 2.107 | 28.381.054 |
| 19/11/2024 | 9,21 | 9,33 | +1,30% | 9,10 | 9,40 | 9,28 | 9,33 | 9,36 | 1.894 | 29.742.987 |
| 18/11/2024 | 9,00 | 9,21 | +1,21% | 9,00 | 9,45 | 9,23 | 9,16 | 9,21 | 2.591 | 39.759.952 |
| 14/11/2024 | 9,26 | 9,10 | -0,22% | 8,99 | 9,54 | 9,25 | 9,02 | 9,10 | 2.431 | 36.082.115 |
| 13/11/2024 | 9,23 | 9,12 | -1,30% | 9,03 | 9,54 | 9,23 | 9,12 | 9,22 | 2.827 | 40.722.724 |
| 12/11/2024 | 9,37 | 9,24 | -0,75% | 9,23 | 9,58 | 9,38 | 9,24 | 9,28 | 2.455 | 33.512.874 |
| 11/11/2024 | 9,50 | 9,31 | -2,51% | 9,23 | 9,65 | 9,43 | 9,31 | 9,46 | 2.992 | 40.917.599 |
| 8/11/2024 | 9,60 | 9,55 | +1,60% | 9,08 | 9,91 | 9,55 | 9,55 | 9,68 | 5.113 | 72.902.568 |
| 7/11/2024 | 9,80 | 9,40 | -3,29% | 9,38 | 10,09 | 9,72 | 9,40 | 9,51 | 3.001 | 47.272.939 |
| 6/11/2024 | 9,79 | 9,72 | -1,82% | 9,55 | 9,92 | 9,72 | 9,72 | 9,76 | 2.385 | 36.565.798 |
| 5/11/2024 | 9,71 | 9,90 | +0,51% | 9,42 | 10,02 | 9,77 | 9,90 | 9,95 | 2.932 | 42.591.407 |
| 4/11/2024 | 9,05 | 9,85 | +10,92% | 9,02 | 9,88 | 9,59 | 9,75 | 9,85 | 4.320 | 70.318.102 |
| 1/11/2024 | 9,55 | 8,88 | -5,83% | 8,78 | 9,60 | 9,05 | 8,87 | 8,88 | 3.691 | 54.717.464 |
| 31/10/2024 | 9,50 | 9,43 | -1,77% | 9,40 | 9,66 | 9,52 | 9,42 | 9,43 | 1.479 | 24.278.805 |
| 30/10/2024 | 9,20 | 9,60 | +4,23% | 9,17 | 9,68 | 9,49 | 9,58 | 9,60 | 2.461 | 38.993.177 |
| 29/10/2024 | 9,40 | 9,21 | -2,95% | 9,15 | 9,51 | 9,29 | 9,17 | 9,21 | 1.969 | 27.771.700 |
| 28/10/2024 | 9,13 | 9,49 | +3,72% | 9,13 | 9,60 | 9,46 | 9,47 | 9,49 | 2.593 | 35.677.145 |
| 25/10/2024 | 9,38 | 9,15 | -3,28% | 9,13 | 9,51 | 9,27 | 9,15 | 9,16 | 2.278 | 32.679.423 |
| 24/10/2024 | 9,13 | 9,46 | +3,84% | 9,08 | 9,50 | 9,26 | 9,46 | 9,48 | 2.224 | 35.924.098 |
| 23/10/2024 | 9,25 | 9,11 | -2,15% | 9,06 | 9,31 | 9,16 | 9,11 | 9,14 | 2.125 | 32.216.980 |
| 22/10/2024 | 9,65 | 9,31 | -3,62% | 9,15 | 9,80 | 9,35 | 9,30 | 9,31 | 2.862 | 37.359.639 |
| 21/10/2024 | 9,36 | 9,66 | +2,55% | 9,34 | 9,78 | 9,61 | 9,64 | 9,66 | 2.136 | 31.416.166 |