Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Magazine Luiza S.A. logosu
MGLU3.SA
Magazine Luiza S.A.
16:12:21
4.49 R$
0.0000 (%0.00)
Önceki Kapanış: 4.5
Düşük₺4.48
Yüksek₺4.53
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

MGLU3.SA: Magazine Luiza S.A. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 179,6639
KAPANIŞ 179,6894

En Düşük

DÜŞÜK 62,1

En Yüksek

YÜKSEK 281,32
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020119,98122,55118,52122,55
03.01.2020120,48122,55119,98121,45
06.01.2020120,23122,49118,74121,55
07.01.2020121,57122,23120,48121,2
08.01.2020120,78125,08120,48124,93
09.01.2020125,45129,75125,25129,37
10.01.2020129,41131,79126,82128,68
13.01.2020129,67134,71129,55134,71
14.01.2020134,15136,75133,15134,15
15.01.2020133,35135,05132,16133,3
16.01.2020134,64135,93129,92132,8
17.01.2020133,65135,21131,92135,01
20.01.2020134,45139,12134,27139,12
21.01.2020138,42140,95138,14138,89
22.01.2020140,39141,84136,21138,34
23.01.2020138,32140,9136,46140,55
24.01.2020141,03141,72139,12139,49
27.01.2020136,75137,38133,53133,65
28.01.2020134,17141,57134,17141,57
29.01.2020142,87144,31140,73142,32
30.01.2020140,03140,85136,68140,36
31.01.2020138,22141,97137,13138,62
03.02.2020140,3141,47138,27140,43
04.02.2020143,09145,75141,93143,24
05.02.2020145,32146,17141,68142,35
06.02.2020144,08144,46138,62138,69
07.02.2020138,37138,94132,91134,71
10.02.2020134,15137,95128,03130,12
11.02.2020132,16136,13128,51134,82
12.02.2020135,46140,48134,77138,97
13.02.2020136,43142,35134,39141,72
14.02.2020143,09143,98139,12139,93
17.02.2020144,08148,86141,97146,19
18.02.2020144,7146,81142,84144,63
19.02.2020144,95146,32143,11143,73
20.02.2020143,91144,4138,69140,46
21.02.2020138,25143,64137,63140,23
26.02.2020131,81134,27128,58131,37
27.02.2020129,18132,66124,26124,83
28.02.2020121,73125,5117,31125,5
02.03.2020125,94132,75123,76130,54
03.03.2020130,87136,13128,36131,29
04.03.2020135,14135,29128,86130,29
05.03.2020129,18129,18115,76118,72
06.03.2020109,62115,29106,95112,61
09.03.202096,94105,2396,34100,26
10.03.2020111,79116,78105,04116,73
11.03.2020111,79116,1899,12107,02
12.03.202089,4396,4675,9584,46
13.03.2020105,57106,2284,99104,33
16.03.202086,9599,1584,6384,63
17.03.202089,7393,681,6188,36
18.03.202079,5483,5265,7671,57
19.03.202068,3177,9362,175,9
20.03.202081,4889,675,6576,14
23.03.202080,7481,873,4475,05
24.03.202083,7793,8883,7791,12
25.03.202091,67107,6991,2199,37
26.03.2020100,96110,29100,02102,15
27.03.202096,11101,293,5396,89
30.03.2020101,85104,3998,87103,34
31.03.2020105,53107,3296,4196,86
01.04.202092,9197,2189,693,11
02.04.202094,9496,1487,2289,16
03.04.202087,888,5682,888,29
06.04.202095,3997,8392,4694,89
07.04.2020102,95105,8299,5699,59
08.04.2020100,04104,8397,98104,24
09.04.2020106,37108,56102,5103,47
13.04.2020102,07104,58101,03104,12
14.04.2020106,58107,82105,18106,58
15.04.2020104,58110,1103,09108,93
16.04.2020110,91114,27109,8113,21
17.04.2020115,97116,48109,05110,77
20.04.2020108,61120,6107,44120,44
22.04.2020122,97129,62121,98125,57
23.04.2020128,83130,42120,69122,9
24.04.2020120,21122,1106,03117,7
27.04.2020122,3124,21119,24122,97
28.04.2020126,7128,68124,58128,68
29.04.2020130,67131,39124,58125,75
30.04.2020123,86128,06122123,47
04.05.2020119,24128,38117,53127,78
05.05.2020129,55131,16124,58124,7
06.05.2020129,73139,31129,23137,01
07.05.2020140,36144,58132,63141,08
08.05.2020143,89143,89136,01137,97
11.05.2020137,72140,48135,54136,5
12.05.2020137,88141,59134,29136,13
13.05.2020138,12138,97135,21136,88
14.05.2020136,13138,39133,65137,88
15.05.2020136,63139,74134,89136,96
18.05.2020140,33140,83136,88138,5
19.05.2020138,97147,19138,37145,52
20.05.2020146,56147,81141,31141,35
21.05.2020143,09146,81141,8144,81
22.05.2020143,81147,32141,97143,22
25.05.2020147,06151,53146,27150,04
26.05.2020157169,25156,87160,18
27.05.2020166,1168,35160,85167,34
28.05.2020167,06167,78160,23162,09
29.05.2020162,21163,18158,99159,86
01.06.2020158,99160,63155,88158,25
02.06.2020160,5161,42152,55153,53
03.06.2020156,2157,7149,5154,96
04.06.2020153,1154,39149,07150,27
05.06.2020154,02154,24145,38147,69
08.06.2020149,07157,2147,32154,96
09.06.2020151,99158,22151,28154,96
10.06.2020156,5161,62151,88160,48
12.06.2020156,06161,47155,28158,87
15.06.2020156,11163,59154,57163,59
16.06.2020165,45167,61160,48163,96
17.06.2020164,97170,56163,78166,91
18.06.2020166,89176,18163,76173,15
19.06.2020176,32178,21174,94177,37
22.06.2020177,92179,7174,36176,13
23.06.2020177,77179,08174,52174,52
24.06.2020174,39177,82169,42173,4
25.06.2020173,67175,63170,77173,12
26.06.2020172,63176,16170,54172,28
29.06.2020174,32174,91169,8174,91
30.06.2020173,47181,1173177,99
01.07.2020178,81180,11176,13179,61
02.07.2020180,73181,96174,14174,14
03.07.2020174,39178,99172,15178,87
06.07.2020180,87181,79177,86178,83
07.07.2020178,62185,8176,55185,62
08.07.2020186,93190,54185,87190,54
09.07.2020191,28197,69189,39197,24
10.07.2020196,97201,22196,13199,18
13.07.2020200,25204,21199,26199,98
14.07.2020200,6204,58197,35199,98
15.07.2020201,96203,45200,9202,46
16.07.2020201,47203,2196,6199,18
17.07.2020199,98204,25199,93203,7
20.07.2020204,6216,52203,98216,13
21.07.2020220,37222,33207,98209,42
22.07.2020208,67213,79204,1210,29
23.07.2020211,35212,15195,01199,73
24.07.2020198,44198,48191,81197,91
27.07.2020200,35203,58195,01197,12
28.07.2020197,05201,47195,06199,73
29.07.2020201,15202,26197,54199,26
30.07.2020196,76207,3196,44206,91
31.07.2020209,17210,54198,74200,5
03.08.2020201,75205,69198,14205,13
04.08.2020202,34206,7200,78204,95
05.08.2020206,94209,75205,94206,2
06.08.2020208,68214,13207,44213,42
07.08.2020211,66217,38209,52212,78
10.08.2020214,09214,39201,53203,54
11.08.2020205,45206,17199,32201,21
12.08.2020202204,03196,76198,89
13.08.2020200,24208,68197,4199,86
14.08.2020200,26204,78199,24203,12
17.08.2020204,95207,37197,22202,85
18.08.2020212,4223,09208,71222,34
19.08.2020221,12224,16219,16222,84
20.08.2020219,02219,28214,02217
21.08.2020216,03220,36214,64217
24.08.2020219,07221,3215,17216,33
25.08.2020218,37220,38217,15218,61
26.08.2020218,89227,31218,52223,96
27.08.2020224,63228,85224,63228,5
28.08.2020229,8234,96228,3234,96
31.08.2020234,79234,81229,45231,58
01.09.2020234,02239,12232,7236,83
02.09.2020238,24239,53231,04232,31
03.09.2020233,05234,27216,63219,86
04.09.2020222,22224,68207,37220,53
08.09.2020216,26222,37212,4217,85
09.09.2020221,17227,14221,17226,57
10.09.2020227,01232,75216,14219,23
11.09.2020222224,58216,43217,55
14.09.2020221,6228,23221,1224,33
15.09.2020227,09229,64221,3222,55
16.09.2020223,13225,82220,18221,52
17.09.2020220,08221,84215,29216,39
18.09.2020217,62222,46213,74216,53
21.09.2020211,73221,47209,5220,36
22.09.2020222,6224,03217,38222,32
23.09.2020222,32223,52214,17214,84
24.09.2020215,88223,06212,91221,84
25.09.2020219,64226,32217,38225,15
28.09.2020227,56229,25216,18217,3
29.09.2020217,48220,73215,04217,32
30.09.2020218,89223,34216,73221,6
01.10.2020221,95228,3221,63228,3
02.10.2020226,2228217,62218,74
05.10.2020221,05225,32219,26223,94
06.10.2020226,07226,57220,75221,84
07.10.2020222,84225,5220,85220,96
08.10.2020223,09228,55221,35228,23
09.10.2020228,3243,83227,56243,83
13.10.2020247,26259,36247,19258,36
14.10.2020263,34270,79248,83254,3
15.10.2020248,63259,06248,43253,49
16.10.2020255,98258,87250,01256,38
19.10.2020259,46261,34251,9255,29
20.10.2020256,38259,76254,88258,76
21.10.2020258,36266,32257,97260,55
22.10.2020261,84262,35258,36259,36
23.10.2020259,36260,46254,88257,57
26.10.2020256,38259,36249,52253,1
27.10.2020253,7255,89249,62252,9
28.10.2020246,44250,81242,47244,75
29.10.2020242,47254,19237,3252,01
30.10.2020249,92251,41240,08244,75
03.11.2020251,21252,3245,95248,33
04.11.2020252,41264,63252,11260,25
05.11.2020267,11275,25265,72272,78
06.11.2020268,3271,88263,43271,58
09.11.2020279,73281,32261,84262,84
10.11.2020258,47269,5250,22250,61
11.11.2020252,41260,46251,21254,19
12.11.2020253,7257,87247,54253,2
13.11.2020255,98256,17247,04249,43
16.11.2020251,41252,3241,17246,94
17.11.2020245,95251,11243,76245,74
18.11.2020245,44245,74239,19243,85
19.11.2020243,76245,65236,7244,85
20.11.2020247,84247,93238,59240,48
23.11.2020241,47242,17230,74232,73
24.11.2020232,23238,19227,56235,51
25.11.2020235,22241,57233,72238,49
26.11.2020237,5241,47236,7240,97
27.11.2020241,67243,96237,69240,38
30.11.2020240,48245,35230,74232,33
01.12.2020235,01236,21224,58227,36
02.12.2020227,36230,24226,07229,05
03.12.2020229,35234,52227,86231,53
04.12.2020232,73237230,24235,11
07.12.2020235,11241,17232,82236,51
08.12.2020235,81247,93234,62247,93
09.12.2020247,93249,02236,6238,29
10.12.2020239,49240,08230,24232,53
11.12.2020229,45233,82225,78228,46
14.12.2020228,55240,68227,26238,98
15.12.2020240,08246,64234,92244,56
16.12.2020243,46248,13240,18248,03
17.12.2020247,04249,52242,07243,85
18.12.2020243,27244,75239,49243,66
21.12.2020237,8252,2234,62248,43
22.12.2020251,31252,6246,94250,01
23.12.2020250,91254,69248,13248,13
28.12.2020246,24251,71242,47250,91
29.12.2020250,72253,99248,63251,21
30.12.2020252,11255247,94247,94