ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

MGLU3F Magaz Luiza

11.25
-0.64 (-5.38%)
Jul 29 2024 - Closed
Delayed by 15 minutes

MGLU3F Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 11.85 0.26 2.24% 11.62 11.98 11.44 40,607
Jul 25 2024 11.59 -0.07 -0.60% 11.66 11.93 11.55 36,524
Jul 24 2024 11.66 -0.50 -4.11% 12.12 12.21 11.60 63,271
Jul 23 2024 12.16 -0.22 -1.78% 12.25 12.47 12.15 36,986
Jul 22 2024 12.38 -0.17 -1.35% 12.61 12.83 12.33 45,921
Jul 19 2024 12.55 -0.24 -1.88% 12.66 12.98 12.51 27,656
Jul 18 2024 12.79 -0.69 -5.12% 13.50 13.56 12.58 53,257
Jul 17 2024 13.48 -0.11 -0.81% 13.59 13.87 13.37 47,760
Jul 16 2024 13.59 -0.72 -5.03% 14.32 14.41 13.55 64,126
Jul 15 2024 14.31 0.45 3.25% 13.85 14.33 13.65 55,375
Jul 12 2024 13.86 0.16 1.17% 13.71 13.93 13.55 41,874
Jul 11 2024 13.70 0.22 1.63% 13.83 14.03 13.63 35,389
Jul 10 2024 13.48 -0.05 -0.37% 13.56 14.14 13.43 61,603
Jul 09 2024 13.53 0.67 5.21% 12.89 13.54 12.84 45,207
Jul 08 2024 12.86 -0.82 -5.99% 13.57 13.65 12.77 56,340
Jul 05 2024 13.68 0.45 3.40% 13.18 13.72 13.07 71,441
Jul 04 2024 13.23 0.68 5.42% 12.70 13.44 12.60 68,169
Jul 03 2024 12.55 0.39 3.21% 12.17 12.72 12.16 53,033
Jul 02 2024 12.16 0.05 0.41% 12.11 12.32 11.95 38,412
Jul 01 2024 12.11 0.13 1.09% 12.02 12.28 11.88 45,697
Jun 28 2024 11.98 -0.29 -2.36% 12.21 12.24 11.65 62,634
Jun 27 2024 12.27 0.78 6.79% 11.45 12.32 11.28 80,073
Jun 26 2024 11.49 -0.26 -2.21% 11.80 11.80 11.18 64,546
Jun 25 2024 11.75 -0.43 -3.53% 12.20 12.25 11.62 75,542
Jun 24 2024 12.18 1.34 12.36% 11.40 12.38 11.40 149,916
Jun 21 2024 10.84 0.15 1.40% 10.67 10.98 10.57 50,082
Jun 20 2024 10.69 -0.33 -2.99% 11.10 11.58 10.62 75,933
Jun 19 2024 11.02 0.07 0.64% 10.94 11.12 10.74 41,258
Jun 18 2024 10.95 -0.05 -0.45% 10.96 11.17 10.71 50,484
Jun 17 2024 11.00 -0.40 -3.51% 11.30 11.34 10.96 44,764
Jun 14 2024 11.40 0.20 1.79% 11.16 11.78 11.13 54,941
Jun 13 2024 11.20 -0.28 -2.44% 11.49 11.57 11.07 64,446
Jun 12 2024 11.48 -0.93 -7.49% 12.50 12.94 11.43 79,135
Jun 11 2024 12.41 0.96 8.38% 11.33 12.47 11.33 93,950
Jun 10 2024 11.45 -0.30 -2.55% 11.72 11.84 11.25 70,853
Jun 07 2024 11.75 -0.98 -7.70% 12.40 12.60 11.75 66,215
Jun 06 2024 12.73 0.56 4.60% 12.20 12.89 12.19 86,659
Jun 05 2024 12.17 0.61 5.28% 11.58 12.33 11.52 84,663
Jun 04 2024 11.56 -1.16 -9.12% 12.68 12.85 11.53 81,172
Jun 03 2024 12.72 0.38 3.08% 12.29 12.96 12.09 74,181
May 31 2024 12.34 0.35 2.92% 12.04 12.34 11.40 83,378
May 29 2024 11.99 -0.24 -1.96% 12.23 12.64 11.96 60,458
May 28 2024 12.23 -0.91 -6.93% 13.10 13.57 12.23 81,015
May 27 2024 13.14 11.82 895.45% 12.77 13.18 12.32 149,987
May 24 2024 1.32 -0.10 -7.04% 1.42 1.43 1.31 135,932
May 23 2024 1.42 -0.06 -4.05% 1.48 1.49 1.41 64,861
May 22 2024 1.48 -0.06 -3.90% 1.54 1.54 1.47 67,018
May 21 2024 1.54 -0.03 -1.91% 1.57 1.59 1.50 61,970
May 20 2024 1.57 -0.01 -0.63% 1.58 1.62 1.56 79,135
May 17 2024 1.58 -0.01 -0.63% 1.59 1.62 1.56 67,597
May 16 2024 1.59 -0.03 -1.85% 1.62 1.63 1.58 63,968
May 15 2024 1.62 0.03 1.89% 1.58 1.63 1.56 70,359
May 14 2024 1.59 0.01 0.63% 1.58 1.64 1.56 62,329
May 13 2024 1.58 0.03 1.94% 1.56 1.62 1.53 76,344
May 10 2024 1.55 -0.13 -7.74% 1.70 1.75 1.53 115,448
May 09 2024 1.68 0.03 1.82% 1.61 1.70 1.56 83,603
May 08 2024 1.65 0.04 2.48% 1.59 1.67 1.56 78,866
May 07 2024 1.61 0.04 2.55% 1.58 1.65 1.57 64,916
May 06 2024 1.57 0.00 0.00% 1.57 1.61 1.54 76,220
May 03 2024 1.57 0.11 7.53% 1.48 1.58 1.47 82,464
May 02 2024 1.46 0.10 7.35% 1.39 1.48 1.38 85,681
Apr 30 2024 1.36 -0.09 -6.21% 1.45 1.45 1.34 101,055