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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 9,26 | 8,90 | -3,16% | 8,83 | 9,40 | 9,03 | 8,90 | 8,95 | 2.505 | 43.031.203 |
| 5/9/2025 | 8,65 | 9,19 | +6,49% | 8,65 | 9,25 | 9,01 | 9,19 | 9,20 | 4.786 | 49.825.355 |
| 4/9/2025 | 8,25 | 8,63 | +4,35% | 8,16 | 8,68 | 8,42 | 8,58 | 8,63 | 1.935 | 28.293.460 |
| 3/9/2025 | 8,15 | 8,27 | +1,10% | 8,10 | 8,41 | 8,25 | 8,21 | 8,27 | 1.317 | 20.981.370 |
| 2/9/2025 | 8,18 | 8,18 | -1,21% | 8,08 | 8,42 | 8,20 | 8,15 | 8,18 | 1.582 | 22.981.954 |
| 1/9/2025 | 8,21 | 8,28 | 0,00% | 8,19 | 8,87 | 8,50 | 8,27 | 8,28 | 2.776 | 40.035.803 |
| 29/8/2025 | 7,82 | 8,28 | +4,81% | 7,69 | 8,39 | 8,13 | 8,26 | 8,28 | 5.084 | 42.294.054 |
| 28/8/2025 | 7,20 | 7,90 | +9,87% | 7,15 | 7,97 | 7,72 | 7,88 | 7,90 | 4.281 | 51.266.373 |
| 27/8/2025 | 6,99 | 7,19 | +2,71% | 6,89 | 7,19 | 7,00 | 7,19 | 7,20 | 1.364 | 16.922.530 |
| 26/8/2025 | 7,10 | 7,00 | -2,23% | 6,98 | 7,23 | 7,06 | 7,00 | 7,01 | 1.518 | 15.828.417 |
| 25/8/2025 | 6,97 | 7,16 | +3,47% | 6,91 | 7,23 | 7,11 | 7,14 | 7,16 | 1.892 | 23.206.006 |
| 22/8/2025 | 6,69 | 6,92 | +3,59% | 6,69 | 7,04 | 6,89 | 6,89 | 6,92 | 1.463 | 18.221.295 |
| 21/8/2025 | 6,68 | 6,68 | 0,00% | 6,61 | 6,86 | 6,76 | 6,68 | 6,70 | 1.266 | 13.266.131 |
| 20/8/2025 | 6,88 | 6,68 | -2,62% | 6,63 | 6,94 | 6,76 | 6,66 | 6,68 | 1.365 | 15.770.543 |
| 19/8/2025 | 6,81 | 6,86 | -0,72% | 6,72 | 6,93 | 6,85 | 6,86 | 6,87 | 1.275 | 13.931.187 |
| 18/8/2025 | 6,59 | 6,91 | +4,54% | 6,59 | 6,99 | 6,86 | 6,91 | 6,93 | 1.666 | 18.977.772 |
| 15/8/2025 | 6,64 | 6,61 | -1,20% | 6,52 | 6,73 | 6,58 | 6,61 | 6,64 | 1.536 | 16.056.589 |
| 14/8/2025 | 6,70 | 6,69 | -0,89% | 6,53 | 6,78 | 6,63 | 6,69 | 6,70 | 1.796 | 20.304.185 |
| 13/8/2025 | 7,01 | 6,75 | -4,39% | 6,71 | 7,07 | 6,86 | 6,74 | 6,75 | 2.312 | 24.659.280 |
| 12/8/2025 | 7,09 | 7,06 | +0,28% | 7,01 | 7,29 | 7,13 | 7,04 | 7,06 | 1.531 | 18.712.314 |
| 11/8/2025 | 6,97 | 7,04 | +0,72% | 6,95 | 7,36 | 7,19 | 7,04 | 7,06 | 2.105 | 25.093.932 |
| 8/8/2025 | 7,37 | 6,99 | -4,90% | 6,96 | 7,42 | 7,06 | 6,99 | 7,05 | 2.646 | 29.615.165 |
| 7/8/2025 | 7,39 | 7,35 | -0,41% | 7,27 | 7,48 | 7,35 | 7,35 | 7,36 | 1.178 | 15.360.133 |
| 6/8/2025 | 7,19 | 7,38 | +2,36% | 7,15 | 7,43 | 7,35 | 7,37 | 7,38 | 1.251 | 16.936.613 |
| 5/8/2025 | 7,15 | 7,21 | +0,70% | 7,10 | 7,29 | 7,19 | 7,19 | 7,21 | 1.098 | 14.155.139 |
| 4/8/2025 | 7,26 | 7,16 | -1,10% | 7,13 | 7,38 | 7,22 | 7,15 | 7,16 | 1.376 | 18.091.069 |
| 1/8/2025 | 7,11 | 7,24 | +3,43% | 7,11 | 7,39 | 7,26 | 7,21 | 7,24 | 1.834 | 25.047.287 |
| 31/7/2025 | 7,26 | 7,00 | -5,41% | 6,97 | 7,30 | 7,05 | 7,00 | 7,01 | 1.952 | 24.698.618 |
| 30/7/2025 | 6,96 | 7,40 | +5,71% | 6,92 | 7,47 | 7,19 | 7,37 | 7,40 | 2.238 | 29.187.998 |
| 29/7/2025 | 7,13 | 7,00 | -3,18% | 6,96 | 7,23 | 7,04 | 6,99 | 7,00 | 2.081 | 24.496.254 |
| 28/7/2025 | 7,50 | 7,23 | -3,21% | 7,18 | 7,55 | 7,31 | 7,19 | 7,23 | 1.948 | 22.162.973 |
| 25/7/2025 | 7,52 | 7,47 | -0,13% | 7,34 | 7,59 | 7,45 | 7,47 | 7,48 | 1.415 | 21.714.707 |
| 24/7/2025 | 7,70 | 7,48 | -4,35% | 7,47 | 7,76 | 7,56 | 7,48 | 7,50 | 1.774 | 22.211.012 |
| 23/7/2025 | 7,41 | 7,82 | +4,55% | 7,40 | 7,89 | 7,67 | 7,82 | 7,83 | 1.666 | 24.725.166 |
| 22/7/2025 | 7,60 | 7,48 | -1,58% | 7,42 | 7,71 | 7,56 | 7,48 | 7,50 | 1.912 | 25.595.868 |
| 21/7/2025 | 7,88 | 7,60 | -3,31% | 7,60 | 7,98 | 7,72 | 7,60 | 7,62 | 4.058 | 31.881.493 |
| 18/7/2025 | 8,06 | 7,86 | -3,91% | 7,84 | 8,15 | 7,96 | 7,85 | 7,89 | 2.065 | 24.123.764 |
| 17/7/2025 | 8,11 | 8,18 | +0,99% | 8,03 | 8,23 | 8,16 | 8,18 | 8,21 | 1.215 | 22.917.758 |
| 16/7/2025 | 8,05 | 8,10 | +0,75% | 7,87 | 8,16 | 8,02 | 8,08 | 8,10 | 1.379 | 21.670.881 |
| 15/7/2025 | 8,00 | 8,04 | +1,64% | 7,93 | 8,23 | 8,06 | 8,02 | 8,04 | 1.577 | 22.239.036 |
| 14/7/2025 | 8,03 | 7,91 | -1,86% | 7,81 | 8,04 | 7,90 | 7,91 | 7,96 | 2.321 | 31.546.222 |
| 11/7/2025 | 8,32 | 8,06 | -3,59% | 7,93 | 8,35 | 8,07 | 8,05 | 8,06 | 2.121 | 27.969.184 |
| 10/7/2025 | 8,37 | 8,36 | -1,76% | 8,13 | 8,40 | 8,29 | 8,35 | 8,36 | 2.033 | 32.917.675 |
| 9/7/2025 | 8,96 | 8,51 | -3,84% | 8,48 | 8,99 | 8,69 | 8,51 | 8,53 | 2.353 | 32.433.598 |
| 8/7/2025 | 9,12 | 8,85 | -2,53% | 8,81 | 9,25 | 8,98 | 8,85 | 8,86 | 2.527 | 37.670.506 |
| 7/7/2025 | 9,20 | 9,08 | -1,09% | 9,02 | 9,31 | 9,13 | 9,08 | 9,12 | 1.619 | 23.393.511 |
| 4/7/2025 | 9,15 | 9,18 | -0,65% | 9,12 | 9,25 | 9,18 | 9,18 | 9,24 | 1.317 | 17.932.839 |
| 3/7/2025 | 9,08 | 9,24 | +1,20% | 9,07 | 9,45 | 9,22 | 9,20 | 9,24 | 1.780 | 30.407.519 |
| 2/7/2025 | 9,69 | 9,13 | -6,26% | 9,04 | 9,79 | 9,31 | 9,12 | 9,13 | 2.506 | 37.093.718 |
| 1/7/2025 | 9,69 | 9,74 | -1,22% | 9,56 | 9,92 | 9,73 | 9,72 | 9,74 | 1.605 | 29.184.145 |
| 30/6/2025 | 9,20 | 9,86 | +5,68% | 9,20 | 9,95 | 9,54 | 9,85 | 9,86 | 2.309 | 39.623.213 |
| 27/6/2025 | 9,27 | 9,33 | -1,37% | 9,16 | 9,43 | 9,27 | 9,26 | 9,33 | 1.185 | 18.025.249 |
| 26/6/2025 | 9,35 | 9,46 | +3,96% | 9,20 | 9,52 | 9,41 | 9,40 | 9,46 | 1.721 | 31.896.651 |
| 25/6/2025 | 9,10 | 9,10 | -1,83% | 9,00 | 9,22 | 9,11 | 9,10 | 9,12 | 1.388 | 23.004.836 |
| 24/6/2025 | 8,96 | 9,27 | +3,23% | 8,96 | 9,51 | 9,28 | 9,19 | 9,27 | 2.241 | 38.062.404 |
| 23/6/2025 | 8,84 | 8,98 | +1,24% | 8,56 | 8,98 | 8,76 | 8,91 | 8,98 | 3.091 | 38.496.306 |
| 20/6/2025 | 9,18 | 8,87 | -4,73% | 8,81 | 9,28 | 8,99 | 8,86 | 8,87 | 2.518 | 38.461.118 |
| 18/6/2025 | 9,31 | 9,31 | +0,11% | 9,26 | 9,52 | 9,35 | 9,31 | 9,32 | 1.682 | 29.333.870 |
| 17/6/2025 | 9,45 | 9,30 | -2,21% | 9,18 | 9,50 | 9,34 | 9,30 | 9,32 | 3.387 | 35.908.967 |
| 16/6/2025 | 9,09 | 9,51 | +5,67% | 8,98 | 9,62 | 9,42 | 9,51 | 9,56 | 2.801 | 49.499.466 |
| 13/6/2025 | 9,45 | 9,00 | -6,44% | 8,95 | 9,49 | 9,11 | 8,98 | 9,00 | 4.425 | 62.463.287 |
| 12/6/2025 | 9,50 | 9,62 | +0,52% | 9,26 | 9,68 | 9,49 | 9,62 | 9,63 | 1.935 | 32.348.343 |
| 11/6/2025 | 9,51 | 9,57 | +0,10% | 9,37 | 9,74 | 9,53 | 9,56 | 9,57 | 1.736 | 35.074.444 |
| 10/6/2025 | 9,67 | 9,56 | +0,42% | 9,42 | 9,95 | 9,64 | 9,54 | 9,56 | 2.613 | 44.806.706 |
| 9/6/2025 | 9,51 | 9,52 | -0,31% | 9,33 | 9,66 | 9,49 | 9,46 | 9,52 | 2.797 | 41.373.042 |
| 6/6/2025 | 10,13 | 9,55 | -5,82% | 9,51 | 10,44 | 9,80 | 9,55 | 9,56 | 3.315 | 57.901.927 |
| 5/6/2025 | 10,04 | 10,14 | +0,60% | 9,96 | 10,43 | 10,22 | 10,14 | 10,15 | 3.101 | 59.889.900 |
| 4/6/2025 | 10,25 | 10,08 | -1,47% | 9,42 | 10,44 | 9,86 | 10,02 | 10,08 | 3.836 | 68.206.135 |
| 3/6/2025 | 9,53 | 10,23 | +7,57% | 9,43 | 10,27 | 10,01 | 10,15 | 10,23 | 3.721 | 64.018.028 |
| 2/6/2025 | 9,30 | 9,51 | +2,70% | 9,30 | 9,88 | 9,61 | 9,51 | 9,57 | 2.513 | 40.785.555 |
| 30/5/2025 | 9,18 | 9,26 | +1,65% | 9,04 | 9,33 | 9,18 | 9,21 | 9,26 | 2.150 | 35.199.600 |
| 29/5/2025 | 9,55 | 9,11 | -4,51% | 9,11 | 9,64 | 9,30 | 9,11 | 9,14 | 2.111 | 34.489.973 |
| 28/5/2025 | 9,40 | 9,54 | +3,70% | 9,24 | 9,76 | 9,46 | 9,53 | 9,54 | 2.540 | 43.616.577 |
| 27/5/2025 | 9,22 | 9,20 | +1,77% | 9,20 | 9,77 | 9,41 | 9,20 | 9,32 | 2.369 | 41.127.315 |
| 26/5/2025 | 9,12 | 9,04 | +0,22% | 8,97 | 9,25 | 9,09 | 9,03 | 9,04 | 1.681 | 26.868.681 |
| 23/5/2025 | 9,30 | 9,02 | -4,55% | 8,80 | 9,34 | 9,02 | 9,01 | 9,02 | 3.200 | 46.868.838 |
| 22/5/2025 | 9,20 | 9,45 | +2,61% | 9,12 | 10,08 | 9,71 | 9,45 | 9,46 | 3.731 | 52.836.259 |
| 21/5/2025 | 9,57 | 9,21 | -4,46% | 9,12 | 9,59 | 9,30 | 9,20 | 9,21 | 2.429 | 28.864.503 |
| 20/5/2025 | 9,85 | 9,64 | -3,79% | 9,42 | 9,85 | 9,59 | 9,61 | 9,64 | 2.313 | 30.371.435 |
| 19/5/2025 | 9,69 | 10,02 | +2,24% | 9,63 | 10,22 | 9,93 | 10,00 | 10,02 | 3.170 | 44.733.418 |
| 16/5/2025 | 9,56 | 9,80 | +2,08% | 9,40 | 9,80 | 9,60 | 9,80 | 9,83 | 2.585 | 27.652.815 |
| 15/5/2025 | 9,23 | 9,60 | +2,67% | 9,20 | 9,84 | 9,55 | 9,60 | 9,68 | 2.131 | 32.149.292 |
| 14/5/2025 | 9,14 | 9,35 | +2,19% | 8,93 | 9,47 | 9,24 | 9,32 | 9,35 | 2.239 | 30.958.274 |
| 13/5/2025 | 8,72 | 9,15 | +5,17% | 8,55 | 9,40 | 9,01 | 9,12 | 9,15 | 4.039 | 36.591.990 |
| 12/5/2025 | 8,49 | 8,70 | +4,95% | 8,48 | 9,03 | 8,76 | 8,70 | 8,72 | 2.482 | 34.885.375 |
| 9/5/2025 | 8,85 | 8,29 | -8,40% | 7,92 | 8,88 | 8,22 | 8,29 | 8,30 | 7.039 | 65.349.379 |
| 8/5/2025 | 8,71 | 9,05 | +4,99% | 8,71 | 9,36 | 9,06 | 9,01 | 9,05 | 1.840 | 28.252.556 |
| 7/5/2025 | 8,73 | 8,62 | -0,81% | 8,48 | 8,90 | 8,61 | 8,58 | 8,62 | 1.738 | 24.748.393 |
| 6/5/2025 | 8,86 | 8,69 | -2,80% | 8,64 | 9,07 | 8,83 | 8,69 | 8,70 | 2.464 | 32.284.012 |
| 5/5/2025 | 9,33 | 8,94 | -3,87% | 8,83 | 9,44 | 9,12 | 8,91 | 8,94 | 3.027 | 39.101.666 |
| 2/5/2025 | 9,41 | 9,30 | -7,37% | 9,16 | 9,50 | 9,30 | 9,30 | 9,32 | 3.957 | 27.672.709 |
| 29/4/2025 | 10,15 | 10,04 | +1,01% | 9,94 | 10,63 | 10,28 | 9,98 | 10,04 | 2.250 | 40.534.103 |
| 28/4/2025 | 10,28 | 9,94 | -4,42% | 9,88 | 10,43 | 10,13 | 9,94 | 9,97 | 1.927 | 32.821.371 |
| 25/4/2025 | 10,70 | 10,40 | -0,95% | 10,34 | 10,73 | 10,52 | 10,40 | 10,43 | 4.226 | 33.681.621 |
| 24/4/2025 | 9,52 | 10,50 | +9,83% | 9,51 | 10,54 | 10,28 | 10,49 | 10,50 | 3.776 | 51.884.303 |
| 23/4/2025 | 10,18 | 9,56 | -5,72% | 9,52 | 10,52 | 9,97 | 9,56 | 9,57 | 2.891 | 39.631.489 |
| 22/4/2025 | 10,11 | 10,14 | -0,78% | 9,80 | 10,43 | 10,13 | 10,13 | 10,14 | 2.051 | 30.396.822 |
| 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 |