Magazine Luiza (PK) (MGLUY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337840 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1721251440 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1721165040 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1721078640 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1720819440 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1720733040 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1720646640 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1720560240 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1720473840 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1720214640 | 9.93 | 1.69 | 20.51 | 9.93 | 9.93 | 9.93 | 2764 |
| 1720042140 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1719955740 | 8.24 | -0.23 | -2.72 | 8.24 | 8.24 | 8.24 | 171 |
| 1719868980 | 8.47 | 7.28 | 611.76 | 8.47 | 8.47 | 8.47 | 500 |
| 1719610200 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1719523800 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1719437400 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1719351000 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1719264600 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1719005400 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1718919000 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1718746200 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1718659800 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1718400600 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1718314200 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1718227800 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1718141400 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1718055000 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1717795800 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1717709400 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1717622400 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1717536000 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1717449600 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1717190400 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1717104000 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1717017600 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1716931200 | 1.19 | -10.71 | -90.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1716585600 | 11.899999 | 0 | 0.00 | 11.899999 | 11.899999 | 11.899999 | 0 |
| 1716499200 | 11.899999 | 0 | 0.00 | 11.899999 | 11.899999 | 11.899999 | 0 |
| 1716412800 | 11.899999 | 0 | 0.00 | 11.899999 | 11.899999 | 11.899999 | 0 |
| 1716326400 | 11.899999 | 0 | 0.00 | 11.899999 | 11.899999 | 11.899999 | 0 |
| 1716240000 | 11.899999 | 0 | 0.00 | 11.899999 | 11.899999 | 11.899999 | 0 |
| 1715980800 | 11.899999 | 0 | 0.00 | 11.899999 | 11.899999 | 11.899999 | 0 |
| 1715894400 | 11.899999 | 0 | 0.00 | 11.899999 | 11.899999 | 11.899999 | 0 |
| 1715808000 | 11.899999 | 0 | 0.00 | 11.899999 | 11.899999 | 11.899999 | 0 |
| 1715721600 | 11.899999 | 0 | 0.00 | 11.899999 | 11.899999 | 11.899999 | 0 |
| 1715635200 | 11.899999 | -0.1 | -0.83 | 11.899999 | 11.899999 | 11.899999 | 11 |
| 1715376540 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715290140 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715203740 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715117340 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715030940 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1714771740 | 12 | 1 | 9.09 | 12 | 12 | 12 | 171 |
| 1714684800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1714598400 | 11 | 0.2 | 1.85 | 11 | 11 | 11 | 110 |
| 1714512600 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1714425900 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1714166700 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1714080300 | 10.8 | -0.25 | -2.26 | 10.8 | 10.8 | 10.8 | 13 |
| 1713965400 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1713879000 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1713792600 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1713533400 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
