Magaz Luiza (MGLU3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -6.51068158698 | 9.83 | 10.12 | 9.16 | 21942020 | 9.66928265 | CS |
| 4 | -2.25 | -19.6678321678 | 11.44 | 12.21 | 9.16 | 20136395 | 10.29197496 | CS |
| 12 | -4.41 | -32.4264705882 | 13.6 | 14.08 | 9.16 | 20611347 | 11.7312183 | CS |
| 26 | -8.71 | -48.6592178771 | 17.9 | 18.3 | 9.16 | 47651309 | 14.16100771 | CS |
| 52 | -8.11 | -46.8786127168 | 17.3 | 26.5 | 9.16 | 100067468 | 18.33410282 | CS |
| 156 | -141.21 | -93.8896276596 | 150.4 | 150.6 | 9.16 | 125682152 | 36.26779526 | CS |
| 260 | -86.56 | -90.4020887728 | 95.75 | 283.1 | 9.16 | 84370310 | 53.86456152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728509400 | 9.19 | -0.4 | -4.17 | 9.47 | 9.52 | 9.16 | 16747700 |
| 1728422940 | 9.59 | 0.11 | 1.16 | 9.45 | 9.63 | 9.33 | 18493400 |
| 1728336600 | 9.48 | -0.15 | -1.56 | 9.81 | 9.93 | 9.38 | 24078000 |
| 1728077400 | 9.63 | -0.12 | -1.23 | 9.66 | 9.77 | 9.51 | 17778100 |
| 1727991000 | 9.75 | -0.11 | -1.12 | 9.65 | 9.91 | 9.43 | 24470900 |
| 1727904540 | 9.86 | 0.14 | 1.44 | 9.83 | 10.12 | 9.74 | 24889700 |
| 1727818200 | 9.72 | 0.03 | 0.31 | 9.78 | 9.93 | 9.6 | 21607700 |
| 1727731800 | 9.69 | -0.32 | -3.20 | 10 | 10.06 | 9.47 | 25064700 |
| 1727472600 | 10.01 | 0.21 | 2.14 | 9.8 | 10.38 | 9.8 | 22944900 |
| 1727386140 | 9.8 | -0.17 | -1.71 | 10.08 | 10.33 | 9.75 | 21836100 |
| 1727299740 | 9.97 | -0.21 | -2.06 | 10.27 | 10.33 | 9.84 | 20271800 |
| 1727213400 | 10.18 | 0.16 | 1.60 | 10.29 | 10.33 | 10.02 | 15358800 |
| 1727127000 | 10.02 | -0.25 | -2.43 | 10.22 | 10.38 | 9.93 | 21276500 |
| 1726867800 | 10.27 | -0.83 | -7.48 | 11.14 | 11.15 | 10.24 | 33855700 |
| 1726781400 | 11.1 | -0.43 | -3.73 | 11.69 | 11.78 | 11.1 | 20008400 |
| 1726695000 | 11.53 | -0.33 | -2.78 | 11.74 | 12.21 | 11.51 | 21465100 |
| 1726608600 | 11.86 | 0.18 | 1.54 | 11.6 | 11.9 | 11.49 | 13115400 |
| 1726522200 | 11.68 | 0.06 | 0.52 | 11.56 | 11.82 | 11.44 | 10921500 |
| 1726263000 | 11.62 | 0.46 | 4.12 | 11.26 | 11.94 | 11.24 | 17727400 |
| 1726176540 | 11.16 | -0.12 | -1.06 | 11.31 | 11.31 | 11.07 | 12409800 |
| 1726090140 | 11.28 | -0.08 | -0.70 | 11.44 | 11.52 | 11.16 | 15154000 |
| 1726003740 | 11.36 | -0.14 | -1.22 | 11.4 | 11.51 | 11.23 | 12252700 |
| 1725917400 | 11.5 | -0.27 | -2.29 | 11.82 | 11.89 | 11.5 | 12081900 |
| 1725658200 | 11.77 | -0.54 | -4.39 | 12.28 | 12.51 | 11.76 | 17753900 |
| 1725571800 | 12.31 | 0.27 | 2.24 | 12.04 | 12.36 | 11.62 | 24709500 |
| 1725485400 | 12.04 | 0.42 | 3.61 | 11.79 | 12.35 | 11.75 | 18105900 |
| 1725399000 | 11.62 | -0.36 | -3.01 | 12.19 | 12.28 | 11.55 | 20104900 |
| 1725312600 | 11.98 | -0.16 | -1.32 | 12 | 12.2 | 11.83 | 13085100 |
| 1725053400 | 12.14 | -0.74 | -5.75 | 12.75 | 12.78 | 12.13 | 25125600 |
| 1724967000 | 12.88 | -0.31 | -2.35 | 13.2 | 13.25 | 12.66 | 20188900 |
| 1724880600 | 13.19 | -0.27 | -2.01 | 13.33 | 13.47 | 13.14 | 14973000 |
| 1724794140 | 13.46 | 0.13 | 0.98 | 13.33 | 13.73 | 13.28 | 14604700 |
| 1724707740 | 13.33 | -0.28 | -2.06 | 13.75 | 13.78 | 13.07 | 16244800 |
| 1724448600 | 13.61 | 0.36 | 2.72 | 13.35 | 13.77 | 13.13 | 16920100 |
| 1724362140 | 13.25 | -0.6 | -4.33 | 13.7 | 13.84 | 13.12 | 16048100 |
| 1724275740 | 13.85 | 0.02 | 0.14 | 13.83 | 14.08 | 13.42 | 19721600 |
| 1724189340 | 13.83 | -0.09 | -0.65 | 13.92 | 13.93 | 13.58 | 16175700 |
| 1724102940 | 13.92 | 1.34 | 10.65 | 12.73 | 14 | 12.72 | 32209300 |
| 1723843800 | 12.58 | -0.68 | -5.13 | 13.31 | 13.36 | 12.55 | 18733800 |
| 1723757340 | 13.26 | 0.54 | 4.25 | 12.82 | 13.41 | 12.56 | 19510800 |
| 1723671000 | 12.72 | -0.57 | -4.29 | 13.1 | 13.45 | 12.64 | 25406700 |
| 1723584600 | 13.29 | 0.38 | 2.94 | 13.2 | 13.4 | 13 | 24106700 |
| 1723498200 | 12.91 | -0.02 | -0.15 | 13.05 | 13.84 | 12.91 | 39383600 |
| 1723239000 | 12.93 | 0.34 | 2.70 | 12.9 | 13.25 | 12.21 | 41117900 |
| 1723152600 | 12.59 | 0.34 | 2.78 | 12.21 | 12.7 | 12.21 | 20799500 |
| 1723066200 | 12.25 | 1.01 | 8.99 | 11.51 | 12.28 | 11.47 | 23783700 |
| 1722979740 | 11.24 | -0.32 | -2.77 | 11.52 | 11.68 | 10.93 | 24144400 |
| 1722893400 | 11.56 | 0 | 0.00 | 11 | 11.65 | 10.62 | 31840300 |
| 1722634200 | 11.56 | 0.76 | 7.04 | 10.88 | 11.59 | 10.88 | 25928400 |
| 1722547800 | 10.8 | -0.29 | -2.61 | 11.3 | 11.5 | 10.73 | 19681900 |
| 1722461400 | 11.09 | 0 | 0.00 | 11.22 | 11.46 | 11.07 | 14407600 |
| 1722374940 | 11.09 | -0.11 | -0.98 | 11.12 | 11.41 | 11.04 | 15641800 |
| 1722288600 | 11.2 | -0.68 | -5.72 | 11.95 | 11.98 | 11.07 | 26572700 |
| 1722029400 | 11.88 | 0.26 | 2.24 | 11.65 | 11.98 | 11.45 | 18062100 |
| 1721943000 | 11.62 | -0.04 | -0.34 | 11.67 | 11.93 | 11.54 | 14313300 |
| 1721856600 | 11.66 | -0.46 | -3.80 | 12.16 | 12.23 | 11.6 | 17446300 |
| 1721770140 | 12.12 | -0.21 | -1.70 | 12.24 | 12.47 | 12.12 | 18538000 |
| 1721683800 | 12.33 | -0.24 | -1.91 | 12.66 | 12.83 | 12.3 | 20628200 |
| 1721424600 | 12.57 | -0.21 | -1.64 | 12.66 | 12.99 | 12.51 | 18897100 |
| 1721338200 | 12.78 | -0.67 | -4.98 | 13.5 | 13.57 | 12.57 | 26217700 |
| 1721251800 | 13.45 | -0.12 | -0.88 | 13.6 | 13.87 | 13.36 | 18484700 |
| 1721165340 | 13.57 | -0.75 | -5.24 | 14.29 | 14.42 | 13.54 | 26834400 |
| 1721079000 | 14.32 | 0.45 | 3.24 | 13.85 | 14.34 | 13.65 | 18955000 |
| 1720819800 | 13.87 | 0.16 | 1.17 | 13.71 | 13.94 | 13.54 | 14195300 |
| 1720733400 | 13.71 | 0.16 | 1.18 | 13.97 | 14.04 | 13.63 | 13363200 |
| 1720647000 | 13.55 | 0.02 | 0.15 | 13.9 | 14.14 | 13.42 | 22153800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
