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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 185,1295
KAPANIŞ 184,3363

En Düşük

DÜŞÜK 55,85

En Yüksek

YÜKSEK 269,01
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021251,02254,21247,14250,42
05.01.2021249,43250,23241,88246,05
06.01.2021244,96245,06232,73232,94
07.01.2021234,92237,01228,06230,16
08.01.2021230,45241,48228,76236,91
11.01.2021233,53237,01231,84233,43
12.01.2021234,53241,68231,04240,48
13.01.2021240,48240,48234,03238,7
14.01.2021239,99240,09233,53235,81
15.01.2021232,73239,59232,04238,1
18.01.2021239244,96237,61242,97
19.01.2021243,87247,94236,71239,3
20.01.2021240,29253,7239,69252,61
21.01.2021252,41254,9246,95253,31
22.01.2021249,73261,36249,43258,28
26.01.2021260,85269,01255,09255,89
27.01.2021255,59262,25251,92256,29
28.01.2021257,08263,34252,31260,27
29.01.2021255,79259,17248,73251,12
01.02.2021255,19255,79245,95247,74
02.02.2021251,42255,69250,42251,42
03.02.2021252,81256,09248,83254,9
04.02.2021254,79260,36250,03251,51
05.02.2021252,22259,27252,22256,89
08.02.2021256,89262,35253,61259,97
09.02.2021259,97262,84257,38260,76
10.02.2021259,37259,57249,53251,42
11.02.2021253,4257,87252,51254,9
12.02.2021253,61258,17251,92257,48
17.02.2021255,59260,46253,01253,4
18.02.2021253,4254,3246,45248,83
19.02.2021247,64252,31240,39247,84
22.02.2021240,78243,67235,12240,98
23.02.2021241,48249,24237,01247,04
24.02.2021247,74249,43240,48244,86
25.02.2021244,36248,64236,61239,09
26.02.2021239,3248,04238,3240,29
01.03.2021244,06248,43240,19243,97
02.03.2021241,38244,46234,42241,19
03.03.2021243,76251,22233,53249,63
04.03.2021249,53255,39247,25252,81
05.03.2021250,33251,81244,06249,73
08.03.2021245,36246,15229,56229,56
09.03.2021234,03238,2231,64232,43
10.03.2021236,01249,33233,23247,44
11.03.2021249,13249,24243,07246,45
12.03.2021244,46247,44241,19244,16
15.03.2021241,98246,05234,03235,71
16.03.2021236,71242,37234,53239,99
17.03.2021237,1239232,64237,91
18.03.2021236,11237,01219,32221,4
19.03.2021223,39225,08218,92221,51
22.03.2021222,6225,88213,16217,73
23.03.2021216,64218,92212,17213,75
24.03.2021213,46213,75200,84202,43
25.03.2021199,25208,38198,45201,74
26.03.2021202,72205,7195,77198,55
29.03.2021198,06199,25192,79195,27
30.03.2021193,68201,93192,98199,34
31.03.2021200,34203,32195,47201,14
01.04.2021201,53208,89199,25203,12
05.04.2021204,71206198,06202,92
06.04.2021202,13205,9199,34204,71
07.04.2021203,71204,01199,04200,54
08.04.2021201,03217,63200,84217,14
09.04.2021215,15218,83214,65215,34
12.04.2021216,44217,93214,74215,15
13.04.2021215,84221,51213,46220,61
14.04.2021222,1222,1217,33219,82
15.04.2021220,81223,8219,62220,61
16.04.2021220,52221,1216,24217,83
19.04.2021217,73220,12214,05215,15
20.04.2021215,04216,64212,86214,65
22.04.2021215,74217,14209,78210,18
23.04.2021211,27215,94209,98215,94
26.04.2021214,74216,73213,65215,74
27.04.2021214,65215,15207,99208,19
28.04.2021208,09209,68204,51205,21
29.04.2021205,01205,41197,86201,33
30.04.2021199,75202,62197,46199,04
03.05.2021199,84201,23197,76200,54
04.05.2021200,54201,03195,17196,26
05.05.2021197,26199,64195,57197,76
06.05.2021197,26198,25191,8193,39
07.05.2021194,57197,76192,09197,65
10.05.2021197,65198,55189,31190,8
11.05.2021188,81192,68185,44191,99
12.05.2021188,81190,3183,84184,74
13.05.2021186,92191,29186,13190,11
14.05.2021194,78196,17188,51190,3
17.05.2021190190,99186,13187,42
18.05.2021187,12192,89186,53188,51
19.05.2021186,43190184,24185,63
20.05.2021185,63187,62184,84186,23
21.05.2021186,32186,62181,36184,14
24.05.2021184,33199,34183,94198,75
25.05.2021200,74205,31198,95198,95
26.05.2021202,32202,62195,27195,47
27.05.2021196,17197,16193,48194,67
28.05.2021195,77202,92194,97201,23
31.05.2021201,33202,72198,55200,34
01.06.2021201,33205,21200,84202,23
02.06.2021202,83211,27201,23203,71
04.06.2021204,81209,19203,82207,2
07.06.2021208,09208,59204,42206,7
08.06.2021209,58212,96207,2209,19
09.06.2021209,19209,58200,93201,44
10.06.2021202,13202,62198,06201,53
11.06.2021201,53203,52198,65202,53
14.06.2021203,12206202,53204,61
15.06.2021204,31210,48203,52207,59
16.06.2021208,19208,68199,34201,83
17.06.2021201,74212,36199,54211,77
18.06.2021211,77213,75208,89209,38
21.06.2021210,37211,87207,5211,37
22.06.2021211,96212,06205,31208,38
23.06.2021208,19210,87203,82204,51
24.06.2021206,7215,94205,7215,15
25.06.2021216,34217,93209,28212,56
28.06.2021212,56217,03209,88213,95
29.06.2021213,95215,55209,19215,34
30.06.2021213,95214,65208,79210,18
01.07.2021210,87211,37202,92205,6
02.07.2021206,7215,55206,3215,04
05.07.2021213,65214,65209,98212,47
06.07.2021210,08212,97208,2209,39
07.07.2021211,67220,12211,47218,73
08.07.2021215,45219,32213,46217,84
12.07.2021219,23222,61218,14219,62
13.07.2021218,33224216,35223,49
14.07.2021224,6227,87223,7227,87
15.07.2021237,51244,17235,62235,72
16.07.2021236,72241,88236,62237,51
19.07.2021235,03237,31228,17229,76
20.07.2021230,55232,34225,59232,24
21.07.2021231,25233,73228,27232,15
22.07.2021232,45233,73229,07231,06
23.07.2021226,59227,87220,71224,6
26.07.2021225,88226,18218,83219,02
27.07.2021219,43220,22209,68213,16
28.07.2021214,55216,45210,88213,96
29.07.2021214,46220,12212,67215,85
30.07.2021213,07215,65204,22204,72
02.08.2021207,8209,39204,32205,01
03.08.2021204,72205,21195,97203,03
04.08.2021201,64201,93195,97198,36
05.08.2021199,95206,21198,66203,33
06.08.2021204,03207,5200,14205,51
09.08.2021204,42207,5203,03203,62
10.08.2021204,03206,3200,05202,73
11.08.2021202,83208,29200,25207,8
12.08.2021206,11211,28204,12208,39
13.08.2021209,68210,38197,57201,44
16.08.2021201,04202,73192,79192,99
17.08.2021191,6195,37185,94191,9
18.08.2021192,99193,79185,14187,22
19.08.2021184,64189,61179,97188,32
20.08.2021185,83188,82182,86187,43
23.08.2021189,02189,32179,57180,17
24.08.2021182,26192,2180,37191,2
25.08.2021190,01194,38189,12194,28
26.08.2021193,49195,77185,74186,83
27.08.2021188,02190,3186,43189,12
30.08.2021188,22189,81183,75187,63
31.08.2021186,33189,41180,27181,26
01.09.2021182,45187,43181,66185,64
02.09.2021185,44185,44177,49178,98
03.09.2021179,87187,82177,88187,82
06.09.2021187,43193,79186,43193,59
08.09.2021191,3192,1185,34186,73
09.09.2021187,82192,99178,48187,33
10.09.2021189,41190,01170,73170,73
13.09.2021174,8179,27173,21173,32
14.09.2021174,31176,7167,45169,24
15.09.2021169,73170,24163,87165,17
16.09.2021163,48165,17160,1162,68
17.09.2021162,09166,65157,61164,66
20.09.2021161,39163,08156,92159,5
21.09.2021160,6165,07157,22162,88
22.09.2021164,96166,16160,6162,38
23.09.2021162,98164,17157,11157,71
24.09.2021155,83156,32152,64155,33
27.09.2021154,23156,22148,28149,16
28.09.2021147,17148,67139,32140,92
29.09.2021142,11144,2137,84138,53
30.09.2021138,93146,18138,33142,51
01.10.2021143,1146,18139,83144,6
04.10.2021141,61141,91134,46136,24
05.10.2021137,14140,42134,55135,94
06.10.2021134,06145,09130,68143,7
07.10.2021145,09147,47139,13139,43
08.10.2021141,71152,54141,71148,77
11.10.2021149,46149,67142,61142,91
13.10.2021143,3145,59142,01144,09
14.10.2021145,09145,39140,12140,82
15.10.2021141,22145,59140,12144,69
18.10.2021143143,5139,32141,91
19.10.2021140,22141,91135,05136,45
20.10.2021137,54138,04130,49131,67
21.10.2021128,1131,18122,04123,33
22.10.2021122,73128,69117,87123,43
25.10.2021124,12127,5121,94122,64
26.10.2021122,13122,73116,57119,05
27.10.2021119,95123,52114,68115,28
28.10.2021114,19116,87110,01110,81
29.10.2021111,7112,89106,63107,43
01.11.2021108,02113,59107,93112,29
03.11.2021111,2115,97109,21114,78
04.11.2021114,28117,46108,62110,11
05.11.2021111,5125,42110,9123,62
08.11.2021122,34125,81117,96118,56
09.11.2021119,75137,14119,75130,49
10.11.2021131,18134,55127,41129,39
11.11.2021132,17141,71130,38135,65
12.11.2021125,72127110,81110,81
16.11.2021111,2113,2996,7996,79
17.11.202198,48100,7791,3392,12
18.11.202193,0295,489,3489,34
19.11.202189,9498,0988,8592,12
22.11.202193,4196,1987,5587,85
23.11.202189,4489,9484,1785,47
24.11.202184,4789,5483,9887,65
25.11.202187,8589,8485,5686,46
26.11.202184,2785,1779,880,1
29.11.202181,3984,1779,379,9
30.11.202179,480,675,5377,52
01.12.20218080,4968,3768,37
02.12.202169,0771,4564,0967,17
03.12.202167,3872,3566,7870,06
06.12.202171,0673,9370,5572,54
07.12.202174,4476,7273,2475,72
08.12.202175,1375,2365,8967,68
09.12.202167,1767,1761,7162,4
10.12.202163,964,6959,7363,3
13.12.202163,466,7860,1360,13
14.12.202161,1261,6156,9557,04
15.12.202156,7562,0155,8561,31
16.12.202162,464,6960,9263,6
17.12.202161,5266,8960,2266,19
20.12.202163,866,7862,0162,91
21.12.202163,865,6961,8263,8
22.12.202163,865,6961,0161,22
23.12.202161,826359,5361,61
27.12.202161,9167,3861,9167,38
28.12.202167,4769,1665,9967,87
29.12.202167,9868,5866,5967,17
30.12.202167,5873,6467,2871,75