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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 44,5843
KAPANIŞ 44,319

En Düşük

DÜŞÜK 20,17

En Yüksek

YÜKSEK 73,64
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202273,6473,6466,2966,78
04.01.202267,3868,9764,0965,69
05.01.202264,7966,8963,363,8
06.01.202264,264,960,9262,11
07.01.202262,3165,9960,7261,82
10.01.202261,0161,1257,0457,04
11.01.202257,1459,7356,8458,34
12.01.202258,6363,357,4462,7
13.01.202262,1162,458,6360,52
14.01.202260,7263,860,4262,91
17.01.202262,3163,460,8260,82
18.01.202260,4261,9158,5358,53
19.01.202259,7365,5959,7362,7
20.01.202263,2167,6863,1166,08
21.01.202264,9970,3664,268,58
24.01.202268,4769,5663,5163,51
25.01.202263,2167,1761,6166,78
26.01.202269,0770,3665,5967,08
27.01.202268,6772,3568,3771,75
28.01.202271,6671,8565,7866,68
31.01.202267,5870,6666,2969,56
01.02.202269,5672,8468,3769,67
02.02.202270,4672,056464,69
03.02.202265,5968,076364,9
04.02.202265,0965,5961,6162,91
07.02.202262,9165,5961,9162,7
08.02.202262,764,9962,0164,99
09.02.202265,4868,0763,465,59
10.02.202266,2969,3763,968,97
11.02.202269,3769,7662,6163,11
14.02.202263,1165,7862,8164,39
15.02.202265,6967,9865,6967,98
16.02.202267,8769,3766,7867,77
17.02.202267,6868,8665,4865,89
18.02.202266,7867,7763,2163,21
21.02.202263,864,0959,8359,83
22.02.202261,3162,759,7360,32
23.02.202261,0164,558,7358,73
24.02.202255,1561,2252,9760,82
25.02.202261,5262,3158,2359,73
02.03.202259,136359,0362,7
03.03.202262,9164,3961,1262,7
04.03.202262,5163,760,7262,51
07.03.202261,826357,6458,14
08.03.202260,1362,1157,1460,13
09.03.202261,9164,7961,3161,91
10.03.202261,1261,2257,8459,23
11.03.202259,9262,6156,5456,54
14.03.202258,2358,5352,6752,97
15.03.202247,749,8946,2148,4
16.03.202250,1951,6848,850,98
17.03.202250,9855,1549,7955,06
18.03.202253,8658,3453,4657,84
21.03.202258,0459,2356,1556,84
22.03.202257,6459,4356,7557,74
23.03.202257,5460,0356,5459,62
24.03.202260,1366,2959,3265,59
25.03.202265,8967,586364,99
28.03.202265,0966,2963,5164,3
29.03.202266,3870,7666,3869,56
30.03.202269,6770,8566,8968,28
31.03.202268,8669,4667,1767,77
01.04.202268,7773,3468,3773,05
04.04.202273,0573,1469,8671,45
05.04.202271,2573,3468,1768,67
06.04.202267,6867,8764,0965,78
07.04.202265,4867,9864,365,2
08.04.202263,1163,2160,4260,92
11.04.202259,1361,6158,0460,42
12.04.202262,8163,659,2359,32
13.04.202260,4261,3158,9359,92
14.04.202259,6260,3258,8359,73
18.04.202259,5360,0357,7458,53
19.04.202258,1459,8357,2459,03
20.04.202259,0360,0355,4555,75
22.04.202254,4655,5553,8655,15
25.04.202254,0655,3553,3754,06
26.04.202253,6654,3651,4851,48
27.04.202253,2754,2650,4950,68
28.04.202251,1852,4749,4951,48
29.04.202252,2752,6748,548,5
02.05.202248,849,3947,1147,7
03.05.202247,847,945,4245,72
04.05.202244,9249,3943,4349,19
05.05.202246,8147,343,5243,92
06.05.202243,8244,4242,2342,73
09.05.202241,4442,1338,8638,86
10.05.202240,2540,8437,7639,26
11.05.202238,5640,6538,4539,05
12.05.202238,0641,8337,1741,54
13.05.202242,0444,5241,9443,52
16.05.202243,7345,4242,2344,22
17.05.202244,3344,7239,0539,15
18.05.202239,3540,0536,7636,97
19.05.202236,9738,2636,4837,06
20.05.202237,5737,8735,4836,48
23.05.202236,8737,5735,8836,76
24.05.202235,8836,8735,5836,87
25.05.202236,7637,7636,1836,87
26.05.202236,9740,9536,9740,44
27.05.202240,5541,1438,9639,75
30.05.202240,0540,8437,5738,17
31.05.202238,5638,5636,7636,97
01.06.202237,0637,7635,9736,87
02.06.202237,1739,6537,0637,76
03.06.202237,3637,6635,5835,67
06.06.202236,0736,2733,5933,79
07.06.202233,3933,5932,432,7
08.06.202232,2933,1931,832
09.06.2022323229,9129,91
10.06.202229,6230,4128,6228,82
13.06.202227,6327,6326,4326,54
14.06.202226,7327,1325,1525,24
15.06.202225,8426,5424,5525,34
17.06.202224,4424,4423,4623,65
20.06.202223,8526,1323,0525,64
21.06.202225,9426,1324,5524,94
22.06.202224,2525,4423,4624,25
23.06.202224,3526,7324,2525,34
24.06.202226,1326,3324,2524,55
27.06.202224,6425,3423,8524,15
28.06.202224,4424,6423,2523,65
29.06.202223,8524,7423,5523,95
30.06.202223,6524,0522,9523,25
01.07.202223,2523,2521,8621,86
04.07.202221,6622,0720,9721,17
05.07.202220,8724,0520,1723,65
06.07.202223,6525,9423,6524,85
07.07.202225,4426,3324,1525,44
08.07.202225,1526,3324,4426,04
11.07.202225,3426,7324,9426,13
12.07.202226,3330,1126,0429,12
13.07.202228,5229,6227,9328,12
14.07.202227,2330,627,0328,92
15.07.202229,5129,7127,3327,63
18.07.202228,2330,5127,2327,52
19.07.202227,9328,6226,2427,73
20.07.202227,7330,5127,6330,51
21.07.202230,5131,1129,3229,91
22.07.202230,3130,7128,0228,42
25.07.202228,7229,5127,6327,73
26.07.202227,8227,8225,6425,94
27.07.202226,1327,7325,9426,83
28.07.202227,0327,5225,6427,03
29.07.202227,2327,5225,5425,64
01.08.202225,6427,7325,3427,03
02.08.202226,7327,5226,2426,93
03.08.202227,0329,3226,9329,12
04.08.202230,3133,5930,3133,19
05.08.202232,5933,5930,631,41
08.08.202232,134,5831,932,5
09.08.202233,1933,6830,1130,6
10.08.20223233,131,3132,7
11.08.202233,133,2930,0130,21
12.08.202229,9135,9729,3235,58
15.08.202235,0840,2534,9840,14
16.08.202240,6542,6439,1541,25
17.08.202240,0542,6439,6539,95
18.08.202240,5540,5537,9640,05
19.08.202238,9639,6536,8737,57
22.08.202236,5738,6635,8837,96
23.08.202238,4541,6438,3641,25
24.08.202241,1446,3141,1444,72
25.08.202246,3147,645,5146,51
26.08.20224747,344,2245,51
29.08.202244,8246,6144,7244,92
30.08.202246,114743,1344,82
31.08.202245,4245,9142,3442,43
01.09.202242,7343,9240,8443,43
02.09.202244,8245,0241,7442,34
05.09.202242,8343,6342,3442,94
06.09.202242,3442,3438,5639,75
08.09.202240,3543,3340,1442,64
09.09.202243,9244,0342,7343,52
12.09.202244,1247,944,0347,5
13.09.202245,6147,1143,8246,71
14.09.202246,4146,943,9244,42
15.09.202244,8245,6142,4343,13
16.09.202242,2345,1241,2544,33
19.09.202243,2346,2143,1345,31
20.09.202245,0246,2143,8244,33
21.09.202244,4248,843,7347,2
22.09.202248,349,3945,1245,72
23.09.202244,7246,8144,6246,02
26.09.202245,5147,1143,1343,13
27.09.202244,4245,5141,0441,54
28.09.202241,7443,6340,7443,03
29.09.202242,1342,6439,9540,25
30.09.202240,6545,2139,5644,52
03.10.202247,249,3945,8148,8
04.10.202250,5851,9749,2950,58
05.10.202250,7852,3749,5950,88
06.10.202251,4853,6650,6853,37
07.10.202253,0753,7651,9752,77
10.10.202253,0754,2651,5852,87
11.10.202252,8754,0650,8851,38
13.10.202251,3851,4847,848,89
14.10.202249,2949,5943,0343,43
17.10.202244,4246,5143,2343,43
18.10.202244,6245,0241,8342,94
19.10.202242,8342,8340,4441,64
20.10.202241,9441,9438,7540,65
21.10.202239,9541,8338,9641,25
24.10.202240,3541,0439,2640,55
25.10.202240,4444,4240,1442,64
26.10.202241,7442,0438,5638,86
27.10.202239,1542,9438,9641,94
28.10.202241,4444,1240,7443,52
31.10.202243,5246,3142,3444,42
01.11.202245,0246,4143,0345,31
03.11.202244,3349,1943,7348,4
04.11.202249,6949,7947,348
07.11.202247,749,144,7245,12
08.11.202244,8247,4144,7246,02
09.11.202246,0246,4143,7344,42
10.11.202241,9443,2338,6639,56
11.11.202240,8441,2533,5934,39
14.11.202235,2836,8734,2835,97
16.11.202235,9736,1832,8933,1
17.11.20223234,3930,1133,68
18.11.202234,7935,5830,7131,31
21.11.202232,234,5831,833,59
22.11.202233,6834,2831,833,19
23.11.202232,733,5931,833,59
24.11.202234,0936,3734,0935,78
25.11.202235,7835,9732,9933,98
28.11.202232,2934,2832,132,99
29.11.202233,3934,4931,533,39
30.11.202233,4934,4932,433,89
01.12.202233,5933,6830,8130,81
02.12.202231,0133,5930,3132,2
05.12.202231,932,2930,1130,6
06.12.202231,0131,830,3131,01
07.12.202230,8131,529,0229,21
08.12.202229,4230,2127,7328,23
09.12.202229,2129,2127,7327,82
12.12.202227,7328,8226,9327,82
13.12.202228,1229,0227,4327,82
14.12.202227,5227,5225,5426,13
15.12.202225,9427,2325,3425,84
16.12.202225,6426,1323,3523,55
19.12.202223,7526,8323,4625,94
20.12.202225,4430,1125,2428,02
21.12.202228,3228,7225,7425,94
22.12.202226,2426,4324,9425,84
23.12.202226,0428,1226,0426,63
26.12.202226,9327,1325,4426,43
27.12.202226,5426,9324,8525,04
28.12.202225,2427,2324,9426,73
29.12.202226,9327,8226,4327,23