Magaz Luiza (MGLU3T)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 7.36 | -0.1 | -1.34 | 7.32 | 7.36 | 7.32 | 50000 |
| 1740087000 | 7.46 | -0.46 | -5.81 | 7.67 | 8.56 | 7.45 | 263699 |
| 1740000540 | 7.92 | -0.02 | -0.25 | 7.91 | 7.92 | 7.91 | 4000 |
| 1739914140 | 7.94 | -0.04 | -0.50 | 7.77 | 7.94 | 7.77 | 10100 |
| 1739827800 | 7.98 | 0.69 | 9.47 | 7.86 | 8.38 | 7.86 | 226100 |
| 1739568600 | 7.29 | 0.19 | 2.68 | 7.28 | 7.29 | 7.28 | 2000 |
| 1739482140 | 7.1 | -0.01 | -0.14 | 7.25 | 7.26 | 7.06 | 161900 |
| 1739395740 | 7.11 | -0.23 | -3.13 | 7.22 | 7.23 | 7.05 | 15400 |
| 1739309400 | 7.34 | -0.04 | -0.54 | 7.37 | 7.91 | 7.15 | 34200 |
| 1739222940 | 7.38 | 0.32 | 4.53 | 7.56 | 7.57 | 7.37 | 3500 |
| 1738963800 | 7.06 | -0.19 | -2.62 | 7.7 | 7.71 | 7.05 | 6800 |
| 1738877340 | 7.25 | 0.18 | 2.55 | 7.06 | 7.25 | 7.06 | 9100 |
| 1738790940 | 7.07 | -0.39 | -5.23 | 7.06 | 7.07 | 7.06 | 800 |
| 1738704600 | 7.46 | 0.04 | 0.54 | 7.13 | 7.46 | 6.86 | 1400 |
| 1738618200 | 7.42 | -0.26 | -3.39 | 7.32 | 7.68 | 7.28 | 3000 |
| 1738358940 | 7.68 | 0.18 | 2.40 | 7.64 | 7.68 | 7.47 | 16000 |
| 1738272540 | 7.5 | 0.71 | 10.46 | 6.96 | 7.5 | 6.96 | 501200 |
| 1738186200 | 6.79 | -0.09 | -1.31 | 6.55 | 6.79 | 6.55 | 135300 |
| 1738099740 | 6.88 | -0.57 | -7.65 | 7.22 | 7.23 | 6.87 | 24500 |
| 1738013340 | 7.45 | 0.91 | 13.91 | 7.82 | 7.83 | 7.17 | 100200 |
| 1737754140 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1737667740 | 6.54 | 0.28 | 4.47 | 6.48 | 6.89 | 6.46 | 17100 |
| 1737581400 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1737495000 | 6.26 | -0.01 | -0.16 | 6.57 | 6.58 | 6.25 | 9000 |
| 1737408600 | 6.2699999 | 0.21 | 3.47 | 6.01 | 6.2699999 | 5.96 | 92100 |
| 1737149400 | 6.0599999 | -0.05 | -0.82 | 5.95 | 6.49 | 5.95 | 11100 |
| 1737062940 | 6.11 | -0.35 | -5.42 | 6.25 | 6.26 | 6.01 | 371100 |
| 1736976540 | 6.46 | 0.58 | 9.86 | 6.45 | 6.46 | 6.45 | 9000 |
| 1736890140 | 5.88 | -0.02 | -0.34 | 5.99 | 6 | 5.84 | 25600 |
| 1736803740 | 5.9 | -0.32 | -5.14 | 6.14 | 6.15 | 5.89 | 21100 |
| 1736544540 | 6.22 | -0.01 | -0.16 | 6 | 6.22 | 6 | 3500 |
| 1736458140 | 6.23 | 0 | 0.00 | 6.13 | 6.41 | 5.98 | 36800 |
| 1736371740 | 6.23 | -0.56 | -8.25 | 6.4 | 6.41 | 6.16 | 252900 |
| 1736285400 | 6.79 | 0.07 | 1.04 | 6.66 | 6.88 | 6.66 | 210900 |
| 1736198940 | 6.72 | 0.4 | 6.33 | 6.94 | 6.95 | 6.71 | 761000 |
| 1735939740 | 6.32 | -0.47 | -6.92 | 6.5199999 | 6.53 | 6.3099999 | 55900 |
| 1735853400 | 6.79 | 0.25 | 3.82 | 6.54 | 6.79 | 6.5 | 195400 |
| 1735594200 | 6.54 | 0.08 | 1.24 | 6.85 | 6.86 | 6.53 | 60500 |
| 1735334940 | 6.46 | -0.31 | -4.58 | 6.65 | 6.66 | 6.45 | 36900 |
| 1735248540 | 6.77 | -0.58 | -7.89 | 7.1 | 7.11 | 6.76 | 29700 |
| 1734989340 | 7.35 | 0.35 | 5.00 | 7.27 | 7.35 | 7.27 | 500 |
| 1734730200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734643800 | 7 | -0.27 | -3.71 | 6.88 | 7 | 6.88 | 11000 |
| 1734557400 | 7.27 | -0.28 | -3.71 | 7.26 | 7.27 | 7.26 | 5000 |
| 1734470940 | 7.55 | -0.45 | -5.63 | 7.84 | 7.85 | 7.54 | 41100 |
| 1734384540 | 8 | -0.56 | -6.54 | 8.0399999 | 9.24 | 7.96 | 27600 |
| 1734125340 | 8.56 | 0.09 | 1.06 | 8.4 | 8.56 | 8.4 | 900 |
| 1734039000 | 8.47 | -1.04 | -10.94 | 9.0399999 | 9.05 | 8.42 | 212600 |
| 1733952540 | 9.51 | 0.77 | 8.81 | 8.99 | 9.51 | 8.85 | 102100 |
| 1733866140 | 8.74 | 0.18 | 2.10 | 8.6199999 | 8.74 | 8.6199999 | 216000 |
| 1733779740 | 8.56 | -0.08 | -0.93 | 9.25 | 9.26 | 8.55 | 131500 |
| 1733520600 | 8.64 | -0.66 | -7.10 | 9.42 | 9.43 | 8.63 | 2600 |
| 1733434200 | 9.3 | -0.29 | -3.02 | 9.67 | 9.8 | 9.24 | 224700 |
| 1733347800 | 9.59 | 0.02 | 0.21 | 9.52 | 9.59 | 9.52 | 3100 |
| 1733261340 | 9.57 | 0.09 | 0.95 | 9.47 | 9.71 | 9.47 | 114846 |
| 1733174940 | 9.48 | 0.51 | 5.69 | 9.2899999 | 9.48 | 9.24 | 111000 |
| 1732915740 | 8.97 | -0.58 | -6.07 | 9.06 | 9.69 | 8.93 | 4800 |
| 1732829400 | 9.55 | -0.31 | -3.14 | 9.69 | 9.98 | 9.0399999 | 386200 |
| 1732743000 | 9.86 | -0.99 | -9.12 | 10.35 | 10.46 | 9.82 | 10600 |
| 1732656600 | 10.85 | 1.02 | 10.38 | 10.33 | 10.85 | 10.33 | 3100 |
| 1732570140 | 9.83 | 0.09 | 0.92 | 9.69 | 9.83 | 9.69 | 5500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
