O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo 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
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
18/10/2024 9,55 9,42 -1,36% 9,36 9,73 9,55 9,41 9,42 1.642 25.666.385
17/10/2024 9,70 9,55 -2,85% 9,55 9,77 9,63 9,55 9,59 1.917 24.942.105
16/10/2024 9,62 9,83 +2,08% 9,59 9,97 9,76 9,83 9,84 2.256 43.137.686
15/10/2024 9,89 9,63 -2,43% 9,62 9,96 9,74 9,63 9,65 2.296 36.495.785
14/10/2024 9,37 9,87 +5,00% 9,30 10,04 9,66 9,86 9,87 2.888 43.907.447
11/10/2024 9,20 9,40 +2,62% 8,93 9,47 9,15 9,40 9,43 2.636 40.813.490
10/10/2024 9,24 9,16 -0,97% 9,07 9,31 9,20 9,16 9,20 2.134 32.628.088
9/10/2024 9,51 9,25 -3,34% 9,25 9,54 9,34 9,25 9,27 2.330 29.436.452
8/10/2024 9,41 9,57 +0,74% 9,32 9,63 9,52 9,51 9,57 2.063 31.283.888
7/10/2024 9,63 9,50 -1,96% 9,39 9,93 9,57 9,50 9,53 2.643 40.490.445
4/10/2024 9,66 9,69 -0,21% 9,51 9,76 9,62 9,67 9,69 2.009 29.123.781
3/10/2024 9,74 9,71 -1,52% 9,44 9,91 9,65 9,70 9,71 2.849 46.875.489
2/10/2024 9,72 9,86 +2,07% 9,71 10,12 9,91 9,85 9,87 2.602 44.337.109
1/10/2024 9,68 9,66 -0,62% 9,61 9,92 9,72 9,66 9,68 2.240 36.506.650
30/9/2024 10,00 9,72 -0,92% 9,48 10,06 9,67 9,69 9,72 3.357 51.758.698
26/9/2024 9,97 9,81 -2,19% 9,77 10,33 9,98 9,81 9,84 3.047 50.861.413
25/9/2024 10,18 10,03 -1,18% 9,84 10,31 10,03 10,00 10,03 2.826 50.309.914
24/9/2024 10,13 10,15 +1,40% 10,02 10,34 10,14 10,10 10,15 2.272 41.451.282
23/9/2024 10,25 10,01 -4,67% 9,94 10,37 10,13 10,01 10,05 3.692 62.973.913
20/9/2024 11,16 10,50 -5,83% 10,38 11,20 10,66 10,50 10,51 4.597 81.516.756
19/9/2024 11,55 11,15 -3,30% 11,14 11,78 11,39 11,15 11,17 2.799 54.806.016
18/9/2024 11,83 11,53 -2,86% 11,53 12,20 11,78 11,53 11,54 3.088 65.459.280
17/9/2024 11,65 11,87 +1,71% 11,49 11,89 11,72 11,85 11,87 2.360 48.678.137
16/9/2024 11,50 11,67 +0,09% 11,44 11,81 11,64 11,67 11,72 2.911 58.077.780
13/9/2024 11,17 11,66 +4,11% 11,15 11,94 11,64 11,66 11,67 2.639 53.505.255
12/9/2024 11,28 11,20 -1,06% 11,07 11,31 11,20 11,20 11,21 2.257 43.167.692
11/9/2024 11,45 11,32 -0,44% 11,16 11,51 11,31 11,32 11,33 2.326 45.988.058
10/9/2024 11,48 11,37 -1,56% 11,23 11,51 11,36 11,36 11,37 2.806 48.348.455
9/9/2024 11,80 11,55 -2,12% 11,53 11,87 11,64 11,55 11,58 2.961 55.193.861
6/9/2024 12,31 11,80 -3,91% 11,78 12,52 12,04 11,79 11,80 3.505 65.918.664
5/9/2024 12,04 12,28 +1,49% 11,62 12,35 12,04 12,27 12,28 3.581 69.263.686
4/9/2024 11,70 12,10 +3,86% 11,65 12,34 12,13 12,10 12,11 3.230 58.730.508
3/9/2024 11,97 11,65 -3,08% 11,61 12,27 11,86 11,64 11,65 3.454 56.156.571
2/9/2024 12,05 12,02 -1,07% 11,83 12,20 12,04 12,02 12,03 2.797 51.064.623
30/8/2024 12,80 12,15 -5,81% 12,14 12,86 12,34 12,15 12,19 3.836 71.010.762
29/8/2024 13,21 12,90 -2,05% 12,66 13,24 12,88 12,88 12,90 3.254 56.395.719
28/8/2024 13,30 13,17 -2,08% 13,15 13,46 13,28 13,17 13,20 2.079 43.972.057
27/8/2024 13,33 13,45 +1,20% 13,15 13,73 13,50 13,45 13,50 2.573 48.905.609
26/8/2024 13,69 13,29 -1,56% 13,07 13,77 13,27 13,29 13,30 3.105 56.506.631
23/8/2024 13,25 13,50 +2,82% 13,13 13,76 13,51 13,50 13,68 2.654 53.603.068
22/8/2024 13,70 13,13 -4,86% 13,12 13,83 13,37 13,13 13,18 3.072 55.722.551
21/8/2024 13,80 13,80 +0,36% 13,45 14,07 13,80 13,75 13,81 3.333 70.041.666
20/8/2024 13,82 13,75 -0,72% 13,58 13,94 13,76 13,75 13,77 2.662 59.377.407
19/8/2024 12,74 13,85 +9,14% 12,60 13,99 13,64 13,85 13,89 5.443 120.229.961
16/8/2024 13,23 12,69 -4,23% 12,59 13,35 12,91 12,65 12,69 3.058 61.882.742
15/8/2024 12,74 13,25 +3,76% 12,56 13,40 13,13 13,23 13,25 3.295 69.923.011
14/8/2024 13,29 12,77 -3,48% 12,66 13,45 13,01 12,71 12,77 3.194 66.061.639
13/8/2024 13,10 13,23 +2,08% 13,00 13,40 13,17 13,23 13,24 2.755 68.622.344
12/8/2024 12,96 12,96 +0,08% 12,93 13,83 13,39 12,96 13,00 5.310 109.011.515
9/8/2024 12,88 12,95 +3,19% 12,22 13,23 12,86 12,91 12,95 4.608 100.752.840
8/8/2024 12,10 12,55 +3,46% 12,00 12,70 12,45 12,55 12,61 3.506 69.167.145
7/8/2024 11,36 12,13 +7,06% 11,27 12,24 11,91 12,13 12,15 4.825 89.107.440
6/8/2024 11,50 11,33 -1,13% 10,93 11,68 11,22 11,32 11,33 3.926 77.377.415
5/8/2024 11,05 11,46 -0,09% 10,63 11,65 11,03 11,46 11,55 5.111 95.570.703
2/8/2024 10,83 11,47 +5,62% 10,83 11,59 11,33 11,47 11,50 3.961 74.621.121
1/8/2024 11,20 10,86 -1,90% 10,74 11,49 11,08 10,85 10,86 3.495 60.744.419
31/7/2024 11,15 11,07 0,00% 11,07 11,45 11,22 11,07 11,09 2.382 36.402.895
30/7/2024 11,18 11,07 -1,16% 11,04 11,40 11,15 11,07 11,12 2.453 36.977.247
29/7/2024 11,87 11,20 -4,92% 11,07 11,97 11,33 11,20 11,25 3.618 56.470.798
26/7/2024 11,62 11,78 +1,55% 11,44 11,98 11,75 11,78 11,85 2.711 48.323.183
25/7/2024 11,66 11,60 -0,85% 11,55 11,93 11,72 11,60 11,65 2.626 44.001.103
24/7/2024 12,12 11,70 -3,78% 11,60 12,21 11,80 11,69 11,70 4.436 75.928.091
23/7/2024 12,25 12,16 -1,38% 12,15 12,47 12,29 12,15 12,16 2.694 45.947.427
22/7/2024 12,61 12,33 -2,14% 12,33 12,83 12,55 12,33 12,34 3.204 58.701.352

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.