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.
MGLU3F - MAGAZ LUIZA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 5,59 | 5,74 | +3,99% | 5,48 | 5,86 | 5,74 | 5,74 | 5,80 | 3.012 | 26.594.709 |
| 3/9/2026 | 5,50 | 5,52 | +2,22% | 5,50 | 5,87 | 5,66 | 5,52 | 5,57 | 3.314 | 33.740.566 |
| 2/9/2026 | 4,66 | 5,40 | +16,38% | 4,65 | 5,75 | 5,36 | 5,40 | 5,42 | 5.312 | 47.371.879 |
| 1/9/2026 | 4,81 | 4,64 | -3,53% | 4,61 | 4,99 | 4,82 | 4,64 | 4,65 | 1.816 | 14.298.179 |
| 31/8/2026 | 4,62 | 4,81 | +3,22% | 4,60 | 4,90 | 4,80 | 4,80 | 4,81 | 2.144 | 15.202.928 |
| 28/8/2026 | 4,80 | 4,66 | -2,31% | 4,51 | 4,89 | 4,62 | 4,64 | 4,66 | 1.635 | 12.092.387 |
| 27/8/2026 | 4,70 | 4,77 | +1,71% | 4,62 | 4,86 | 4,75 | 4,77 | 4,81 | 1.538 | 10.981.271 |
| 26/8/2026 | 4,55 | 4,69 | +2,85% | 4,50 | 4,74 | 4,65 | 4,69 | 4,70 | 2.037 | 14.841.160 |
| 25/8/2026 | 4,12 | 4,56 | +9,35% | 4,09 | 4,60 | 4,33 | 4,55 | 4,56 | 2.131 | 13.941.174 |
| 24/8/2026 | 4,15 | 4,17 | +1,21% | 4,04 | 4,30 | 4,19 | 4,17 | 4,20 | 1.828 | 11.312.750 |
| 21/8/2026 | 3,88 | 4,12 | +7,85% | 3,86 | 4,21 | 4,09 | 4,12 | 4,16 | 2.094 | 15.640.854 |
| 20/8/2026 | 4,01 | 3,82 | -6,14% | 3,76 | 4,04 | 3,87 | 3,82 | 3,83 | 2.675 | 17.415.113 |
| 19/8/2026 | 4,28 | 4,07 | -5,13% | 4,05 | 4,43 | 4,22 | 4,07 | 4,09 | 1.926 | 12.186.630 |
| 18/8/2026 | 4,24 | 4,29 | +1,90% | 4,05 | 4,29 | 4,18 | 4,27 | 4,29 | 1.982 | 12.337.415 |
| 17/8/2026 | 3,91 | 4,21 | +6,58% | 3,79 | 4,27 | 4,14 | 4,21 | 4,23 | 2.737 | 19.341.171 |
| 14/8/2026 | 4,01 | 3,95 | -1,74% | 3,76 | 4,03 | 3,85 | 3,95 | 3,97 | 2.373 | 15.718.756 |
| 13/8/2026 | 4,20 | 4,02 | -5,63% | 3,98 | 4,26 | 4,08 | 4,01 | 4,02 | 2.173 | 13.682.182 |
| 12/8/2026 | 4,25 | 4,26 | +0,47% | 4,20 | 4,32 | 4,25 | 4,25 | 4,26 | 1.347 | 9.590.192 |
| 11/8/2026 | 4,31 | 4,24 | -2,53% | 4,23 | 4,46 | 4,32 | 4,24 | 4,25 | 1.725 | 10.706.059 |
| 10/8/2026 | 4,40 | 4,35 | -1,14% | 4,31 | 4,65 | 4,47 | 4,33 | 4,35 | 2.154 | 13.680.771 |
| 7/8/2026 | 4,54 | 4,40 | -4,56% | 4,15 | 4,54 | 4,30 | 4,37 | 4,40 | 2.865 | 19.942.861 |
| 6/8/2026 | 4,79 | 4,61 | -3,35% | 4,58 | 4,84 | 4,67 | 4,60 | 4,61 | 2.173 | 12.322.832 |
| 5/8/2026 | 4,92 | 4,77 | -3,25% | 4,77 | 5,03 | 4,86 | 4,77 | 4,80 | 1.564 | 10.193.439 |
| 4/8/2026 | 5,20 | 4,93 | -4,27% | 4,92 | 5,28 | 5,09 | 4,93 | 4,99 | 1.404 | 11.250.589 |
| 3/8/2026 | 5,07 | 5,15 | +2,79% | 5,01 | 5,20 | 5,08 | 5,15 | 5,16 | 1.429 | 10.004.349 |
| 31/7/2026 | 4,94 | 5,01 | 0,00% | 4,93 | 5,11 | 5,03 | 5,01 | 5,05 | 899 | 5.760.646 |
| 30/7/2026 | 4,76 | 5,01 | +5,47% | 4,72 | 5,01 | 4,93 | 5,01 | 5,02 | 1.372 | 9.986.399 |
| 29/7/2026 | 4,83 | 4,75 | -2,66% | 4,71 | 4,87 | 4,77 | 4,75 | 4,80 | 1.024 | 7.144.141 |
| 28/7/2026 | 4,88 | 4,88 | +0,83% | 4,84 | 5,03 | 4,94 | 4,87 | 4,88 | 1.235 | 9.639.772 |
| 27/7/2026 | 4,65 | 4,84 | +4,99% | 4,65 | 4,86 | 4,80 | 4,82 | 4,84 | 1.491 | 8.781.057 |
| 24/7/2026 | 4,68 | 4,61 | -2,54% | 4,56 | 4,74 | 4,63 | 4,61 | 4,64 | 1.249 | 8.442.354 |
| 23/7/2026 | 4,87 | 4,73 | -3,86% | 4,68 | 4,90 | 4,76 | 4,72 | 4,73 | 1.317 | 9.035.587 |
| 22/7/2026 | 4,80 | 4,92 | +2,71% | 4,74 | 4,98 | 4,83 | 4,91 | 4,94 | 1.304 | 10.109.224 |
| 21/7/2026 | 4,84 | 4,79 | -0,83% | 4,79 | 4,96 | 4,84 | 4,79 | 4,83 | 1.177 | 7.973.315 |
| 20/7/2026 | 4,94 | 4,83 | -2,03% | 4,83 | 4,98 | 4,89 | 4,83 | 4,86 | 1.484 | 9.095.367 |
| 17/7/2026 | 4,92 | 4,93 | +0,61% | 4,89 | 5,03 | 4,95 | 4,93 | 4,98 | 1.223 | 8.747.673 |
| 16/7/2026 | 4,98 | 4,90 | -1,80% | 4,89 | 5,06 | 4,97 | 4,90 | 4,91 | 1.190 | 9.019.236 |
| 15/7/2026 | 5,05 | 4,99 | -0,60% | 4,78 | 5,13 | 4,96 | 4,99 | 5,01 | 1.713 | 13.598.673 |
| 14/7/2026 | 5,10 | 5,02 | -0,59% | 4,89 | 5,19 | 5,01 | 5,02 | 5,03 | 1.647 | 12.738.380 |
| 13/7/2026 | 5,22 | 5,05 | -2,70% | 5,04 | 5,27 | 5,14 | 5,05 | 5,06 | 2.230 | 13.983.050 |
| 10/7/2026 | 4,91 | 5,19 | +7,23% | 4,91 | 5,30 | 5,20 | 5,17 | 5,19 | 2.613 | 23.180.330 |
| 9/7/2026 | 4,51 | 4,84 | +8,52% | 4,50 | 4,87 | 4,73 | 4,83 | 4,84 | 1.989 | 15.314.133 |
| 8/7/2026 | 4,39 | 4,46 | +0,90% | 4,30 | 4,50 | 4,38 | 4,46 | 4,50 | 1.311 | 9.863.311 |
| 7/7/2026 | 4,36 | 4,42 | +1,61% | 4,34 | 4,47 | 4,40 | 4,42 | 4,43 | 1.301 | 8.412.385 |
| 6/7/2026 | 4,45 | 4,35 | -1,58% | 4,33 | 4,47 | 4,38 | 4,35 | 4,39 | 1.878 | 9.715.457 |
| 3/7/2026 | 4,32 | 4,42 | +3,03% | 4,24 | 4,45 | 4,36 | 4,42 | 4,44 | 1.432 | 10.384.652 |
| 2/7/2026 | 4,48 | 4,29 | -3,81% | 4,28 | 4,59 | 4,44 | 4,29 | 4,30 | 2.040 | 15.945.668 |
| 1/7/2026 | 4,63 | 4,46 | -4,09% | 4,44 | 4,70 | 4,53 | 4,46 | 4,47 | 1.880 | 14.253.030 |
| 30/6/2026 | 4,64 | 4,65 | +0,65% | 4,47 | 4,73 | 4,62 | 4,65 | 4,67 | 1.587 | 11.731.244 |
| 29/6/2026 | 4,44 | 4,62 | +4,05% | 4,40 | 4,72 | 4,58 | 4,62 | 4,65 | 1.852 | 12.064.731 |
| 26/6/2026 | 4,36 | 4,44 | +0,91% | 4,33 | 4,56 | 4,42 | 4,44 | 4,48 | 1.588 | 13.270.009 |
| 25/6/2026 | 4,41 | 4,40 | +0,92% | 4,04 | 4,51 | 4,24 | 4,40 | 4,42 | 3.212 | 24.203.015 |
| 24/6/2026 | 4,42 | 4,36 | -2,02% | 4,31 | 4,48 | 4,39 | 4,35 | 4,37 | 1.599 | 11.765.859 |
| 23/6/2026 | 4,64 | 4,45 | -5,32% | 4,43 | 4,64 | 4,50 | 4,44 | 4,45 | 2.281 | 14.523.437 |
| 22/6/2026 | 4,63 | 4,70 | +1,95% | 4,56 | 4,83 | 4,70 | 4,64 | 4,70 | 2.102 | 14.771.818 |
| 19/6/2026 | 4,50 | 4,61 | +1,99% | 4,47 | 4,65 | 4,55 | 4,61 | 4,63 | 1.386 | 12.006.123 |
| 18/6/2026 | 4,79 | 4,52 | -5,04% | 4,49 | 4,87 | 4,59 | 4,51 | 4,52 | 2.483 | 19.316.090 |
| 17/6/2026 | 5,02 | 4,76 | -4,80% | 4,75 | 5,12 | 4,93 | 4,76 | 4,77 | 2.670 | 23.763.806 |
| 16/6/2026 | 5,30 | 5,00 | -6,37% | 5,00 | 5,35 | 5,11 | 5,00 | 5,03 | 2.561 | 21.596.897 |
| 15/6/2026 | 5,26 | 5,34 | +2,50% | 5,25 | 5,46 | 5,38 | 5,33 | 5,34 | 1.644 | 14.685.172 |
| 12/6/2026 | 5,33 | 5,21 | -2,98% | 5,19 | 5,43 | 5,28 | 5,21 | 5,24 | 1.348 | 12.059.539 |
| 11/6/2026 | 5,15 | 5,37 | +4,47% | 5,10 | 5,38 | 5,20 | 5,36 | 5,37 | 2.055 | 17.529.888 |
| 10/6/2026 | 5,52 | 5,14 | -6,88% | 5,14 | 5,52 | 5,28 | 5,14 | 5,15 | 2.500 | 20.455.271 |
| 9/6/2026 | 5,40 | 5,52 | +2,99% | 5,36 | 5,66 | 5,54 | 5,52 | 5,53 | 1.909 | 17.964.577 |
| 8/6/2026 | 5,44 | 5,36 | -0,74% | 5,34 | 5,54 | 5,42 | 5,35 | 5,36 | 1.894 | 14.838.931 |
| 5/6/2026 | 5,36 | 5,40 | +1,31% | 5,29 | 5,67 | 5,45 | 5,40 | 5,41 | 2.155 | 21.432.346 |
| 3/6/2026 | 5,63 | 5,33 | -6,65% | 5,33 | 5,63 | 5,44 | 5,33 | 5,35 | 2.713 | 26.269.433 |
| 2/6/2026 | 5,83 | 5,71 | -1,72% | 5,70 | 5,92 | 5,79 | 5,71 | 5,73 | 1.897 | 17.702.023 |
| 1/6/2026 | 5,95 | 5,81 | -3,49% | 5,75 | 6,09 | 5,86 | 5,81 | 5,82 | 2.423 | 22.872.855 |
| 29/5/2026 | 6,35 | 6,02 | -5,79% | 5,99 | 6,43 | 6,11 | 6,01 | 6,02 | 3.243 | 30.317.208 |
| 28/5/2026 | 6,59 | 6,39 | -3,33% | 6,37 | 6,70 | 6,51 | 6,38 | 6,39 | 1.717 | 17.972.630 |
| 27/5/2026 | 6,67 | 6,61 | 0,00% | 6,61 | 6,82 | 6,72 | 6,60 | 6,61 | 1.211 | 12.350.615 |
| 26/5/2026 | 6,78 | 6,61 | -2,07% | 6,56 | 6,80 | 6,63 | 6,61 | 6,62 | 1.342 | 14.108.393 |
| 25/5/2026 | 6,65 | 6,75 | +1,66% | 6,64 | 6,83 | 6,74 | 6,75 | 6,78 | 1.176 | 14.245.771 |
| 22/5/2026 | 6,73 | 6,64 | -2,35% | 6,61 | 6,88 | 6,69 | 6,62 | 6,64 | 970 | 11.036.578 |
| 21/5/2026 | 6,74 | 6,80 | +0,59% | 6,48 | 6,80 | 6,63 | 6,76 | 6,80 | 1.392 | 16.487.473 |
| 20/5/2026 | 6,52 | 6,76 | +4,00% | 6,49 | 6,79 | 6,62 | 6,75 | 6,76 | 1.533 | 19.480.823 |
| 19/5/2026 | 6,57 | 6,50 | -2,11% | 6,33 | 6,67 | 6,52 | 6,50 | 6,55 | 2.054 | 24.837.328 |
| 18/5/2026 | 6,80 | 6,64 | -2,78% | 6,61 | 6,99 | 6,82 | 6,64 | 6,65 | 1.890 | 20.468.895 |
| 15/5/2026 | 6,84 | 6,83 | -0,44% | 6,60 | 6,88 | 6,71 | 6,82 | 6,83 | 2.355 | 25.532.995 |
| 14/5/2026 | 6,98 | 6,86 | -2,00% | 6,84 | 7,13 | 6,93 | 6,86 | 6,93 | 2.054 | 27.260.650 |
| 13/5/2026 | 7,15 | 7,00 | -2,10% | 7,00 | 7,40 | 7,21 | 7,00 | 7,04 | 2.133 | 27.681.000 |
| 12/5/2026 | 6,90 | 7,15 | +3,32% | 6,81 | 7,20 | 7,00 | 7,15 | 7,16 | 2.438 | 28.222.838 |
| 11/5/2026 | 7,13 | 6,92 | -4,02% | 6,91 | 7,21 | 7,04 | 6,92 | 6,94 | 3.626 | 40.871.701 |
| 8/5/2026 | 7,83 | 7,21 | -9,76% | 7,15 | 7,83 | 7,37 | 7,21 | 7,22 | 6.206 | 71.361.010 |
| 7/5/2026 | 8,03 | 7,99 | -0,50% | 7,91 | 8,16 | 8,03 | 7,99 | 8,00 | 2.016 | 26.116.404 |
| 6/5/2026 | 8,11 | 8,03 | 0,00% | 8,02 | 8,31 | 8,15 | 8,03 | 8,06 | 1.404 | 20.105.750 |
| 5/5/2026 | 8,01 | 8,03 | +0,12% | 8,01 | 8,17 | 8,07 | 8,03 | 8,05 | 1.502 | 21.329.558 |
| 4/5/2026 | 8,20 | 8,02 | -3,26% | 7,99 | 8,33 | 8,10 | 8,01 | 8,02 | 2.434 | 29.194.513 |
| 30/4/2026 | 8,17 | 8,29 | +2,09% | 8,09 | 8,35 | 8,20 | 8,28 | 8,29 | 1.414 | 21.906.766 |
| 29/4/2026 | 8,50 | 8,12 | -4,58% | 8,10 | 8,58 | 8,28 | 8,12 | 8,15 | 2.366 | 28.468.976 |
| 28/4/2026 | 8,44 | 8,51 | -0,47% | 8,39 | 8,61 | 8,52 | 8,51 | 8,56 | 1.229 | 18.789.506 |
| 27/4/2026 | 8,73 | 8,55 | -1,95% | 8,48 | 8,75 | 8,59 | 8,52 | 8,55 | 1.640 | 23.723.912 |
| 24/4/2026 | 8,65 | 8,72 | +0,46% | 8,52 | 8,76 | 8,64 | 8,72 | 8,76 | 1.465 | 21.571.131 |
| 23/4/2026 | 8,95 | 8,68 | -3,34% | 8,63 | 9,02 | 8,77 | 8,68 | 8,70 | 1.990 | 26.323.657 |
| 22/4/2026 | 9,33 | 8,98 | -3,65% | 8,96 | 9,34 | 9,08 | 8,97 | 8,98 | 1.603 | 23.012.803 |
| 20/4/2026 | 9,29 | 9,32 | 0,00% | 9,12 | 9,42 | 9,25 | 9,31 | 9,32 | 1.180 | 18.734.808 |
| 17/4/2026 | 9,34 | 9,32 | +0,76% | 9,21 | 9,75 | 9,49 | 9,25 | 9,32 | 1.592 | 27.050.349 |
| 16/4/2026 | 9,39 | 9,25 | -1,49% | 9,17 | 9,44 | 9,28 | 9,24 | 9,25 | 1.157 | 18.062.117 |
| 15/4/2026 | 9,19 | 9,39 | +1,29% | 9,18 | 9,42 | 9,31 | 9,38 | 9,39 | 1.359 | 20.841.510 |
| 14/4/2026 | 9,23 | 9,27 | +0,11% | 9,17 | 9,46 | 9,28 | 9,26 | 9,27 | 1.361 | 19.707.999 |
| 13/4/2026 | 8,98 | 9,26 | +1,87% | 8,92 | 9,36 | 9,15 | 9,25 | 9,26 | 1.615 | 26.760.850 |
| 10/4/2026 | 9,25 | 9,09 | -1,62% | 9,03 | 9,46 | 9,18 | 9,09 | 9,14 | 1.417 | 22.702.194 |
| 9/4/2026 | 8,99 | 9,24 | +2,90% | 8,95 | 9,24 | 9,11 | 9,22 | 9,24 | 1.451 | 22.432.500 |
| 8/4/2026 | 9,02 | 8,98 | +2,63% | 8,98 | 9,50 | 9,25 | 8,98 | 9,02 | 2.436 | 40.703.799 |
| 7/4/2026 | 8,69 | 8,75 | -0,68% | 8,59 | 8,93 | 8,70 | 8,70 | 8,75 | 1.420 | 20.195.929 |
| 6/4/2026 | 8,75 | 8,81 | +0,46% | 8,65 | 9,00 | 8,81 | 8,77 | 8,81 | 1.608 | 22.178.141 |
| 2/4/2026 | 8,65 | 8,77 | -0,90% | 8,46 | 8,87 | 8,70 | 8,76 | 8,77 | 1.406 | 18.320.793 |
| 1/4/2026 | 8,80 | 8,85 | +1,72% | 8,72 | 9,01 | 8,88 | 8,85 | 8,86 | 1.628 | 25.692.019 |
| 31/3/2026 | 8,07 | 8,70 | +8,48% | 8,04 | 8,84 | 8,56 | 8,70 | 8,72 | 2.425 | 38.573.608 |
| 30/3/2026 | 8,20 | 8,02 | -0,99% | 7,93 | 8,37 | 8,06 | 8,00 | 8,02 | 2.543 | 34.005.259 |
| 27/3/2026 | 8,40 | 8,10 | -4,37% | 8,08 | 8,50 | 8,22 | 8,09 | 8,10 | 2.875 | 34.803.123 |
| 26/3/2026 | 8,75 | 8,47 | -5,15% | 8,47 | 8,89 | 8,64 | 8,46 | 8,47 | 1.965 | 26.549.746 |
| 25/3/2026 | 8,79 | 8,93 | +2,64% | 8,76 | 9,15 | 8,96 | 8,91 | 8,93 | 1.904 | 26.168.607 |
| 24/3/2026 | 8,69 | 8,70 | -0,46% | 8,51 | 8,80 | 8,69 | 8,69 | 8,70 | 1.346 | 18.923.042 |
| 23/3/2026 | 8,41 | 8,74 | +4,92% | 8,41 | 8,87 | 8,73 | 8,74 | 8,80 | 1.704 | 28.587.859 |
| 20/3/2026 | 8,75 | 8,33 | -4,36% | 8,27 | 8,82 | 8,41 | 8,33 | 8,34 | 2.237 | 33.877.011 |
| 19/3/2026 | 8,78 | 8,71 | -2,13% | 8,47 | 8,88 | 8,63 | 8,71 | 8,74 | 2.471 | 34.103.140 |
| 18/3/2026 | 9,05 | 8,90 | -3,05% | 8,86 | 9,21 | 8,98 | 8,89 | 8,90 | 2.277 | 35.975.831 |
| 17/3/2026 | 9,90 | 9,18 | -6,61% | 9,15 | 9,97 | 9,52 | 9,17 | 9,18 | 2.345 | 31.675.506 |
| 16/3/2026 | 9,44 | 9,83 | +5,13% | 9,44 | 10,01 | 9,78 | 9,80 | 9,83 | 1.803 | 27.024.136 |
| 13/3/2026 | 9,47 | 9,35 | -0,95% | 9,19 | 10,32 | 9,82 | 9,34 | 9,35 | 3.045 | 48.159.698 |
| 12/3/2026 | 10,00 | 9,44 | -5,98% | 9,32 | 10,04 | 9,65 | 9,41 | 9,44 | 1.779 | 29.446.122 |
| 11/3/2026 | 10,00 | 10,04 | -0,30% | 9,97 | 10,31 | 10,13 | 10,04 | 10,06 | 1.430 | 28.146.533 |
| 10/3/2026 | 9,61 | 10,07 | +6,79% | 9,57 | 10,34 | 10,04 | 10,05 | 10,12 | 3.181 | 51.027.912 |
| 9/3/2026 | 9,25 | 9,43 | +0,86% | 9,14 | 9,51 | 9,28 | 9,42 | 9,46 | 1.648 | 25.109.369 |
| 6/3/2026 | 9,16 | 9,35 | +1,96% | 9,11 | 9,47 | 9,30 | 9,21 | 9,28 | 1.355 | 24.885.452 |
| 5/3/2026 | 9,53 | 9,17 | -2,96% | 9,14 | 9,58 | 9,31 | 9,17 | 9,21 | 1.388 | 22.903.261 |