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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 30,0783
KAPANIŞ 29,9873

En Düşük

DÜŞÜK 12,92

En Yüksek

YÜKSEK 46,41
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202326,3326,4325,3425,74
03.01.202325,8427,4324,8525,24
04.01.202325,7425,9424,8525,34
05.01.202325,6426,9324,9426,43
06.01.202326,5427,5225,8427,43
09.01.202326,6328,8226,4328,12
10.01.202327,7330,7127,4330,31
11.01.202330,5130,928,8230,11
12.01.202326,8332,5926,7331,7
13.01.202331,4135,9730,7134,09
16.01.202333,5939,3533,4938,26
17.01.202338,7539,9536,3737,66
18.01.202338,1738,5634,9835,37
19.01.202334,4938,9634,3937,87
20.01.202338,2638,5637,0637,96
23.01.202338,3640,6538,1740,14
24.01.202340,5544,2240,2543,63
25.01.202343,6346,4142,6443,23
26.01.202343,5244,3341,7442,53
27.01.202342,8345,5142,6445,02
30.01.202345,6146,2142,5343,33
31.01.202343,6344,6242,8344,03
01.02.202343,7343,9241,3442,64
02.02.202342,4345,1242,0443,13
03.02.202343,4343,5241,6442,43
06.02.202342,4343,4340,6541,04
07.02.202341,4442,0438,5640,25
08.02.202340,8442,0439,8641,94
09.02.202341,9443,1340,2540,84
10.02.202340,3541,1439,3539,65
13.02.202339,6541,7438,8641,04
14.02.202341,2541,9439,8640,35
15.02.202340,1440,5538,0638,66
16.02.202338,6639,1536,8737,87
17.02.202337,2737,7636,1836,37
22.02.202335,7835,7834,2834,98
23.02.202335,0836,4834,6835,37
24.02.202336,3738,4535,4835,88
27.02.202336,6737,4735,6736,27
28.02.202336,3737,1735,6735,67
01.03.202336,1836,273232,1
02.03.202332,232,730,931,31
03.03.202331,4131,629,8130,01
06.03.202330,2132,2929,2131,7
07.03.202331,732,431,1132
08.03.202331,935,1831,734,09
09.03.202333,7935,4833,3933,68
10.03.202331,533,9829,8133,79
13.03.202333,3938,1733,136,97
14.03.202336,9738,5636,4837,06
15.03.202336,2738,5635,4837,87
16.03.202338,2639,6538,1738,66
17.03.202338,5638,9637,3637,57
20.03.202338,2638,5636,1836,87
21.03.202337,0637,5736,4836,76
22.03.202336,6737,2735,3735,67
23.03.202335,7835,7830,2130,9
24.03.20233232,830,8132,1
27.03.202332,733,7932,433,19
28.03.202333,133,9832,233,59
29.03.202333,9834,3931,933,29
30.03.202334,0935,5833,9834,19
31.03.202334,1934,4932,132,89
03.04.202333,133,3931,732,89
04.04.202333,134,3931,932
05.04.202332,232,9931,232,59
06.04.202332,433,8932,2933,49
10.04.202333,6834,2833,2933,29
11.04.202334,3938,4534,2837,57
12.04.202338,5639,0537,4738,56
13.04.202338,6639,4537,5738,36
14.04.202337,8738,2636,9737,17
17.04.202337,4737,4736,1836,37
18.04.202336,7637,0635,0835,18
19.04.202334,7934,8832,132,29
20.04.202332,833,2932,132,8
24.04.202332,834,0932,733,68
25.04.202333,4933,6832,132,59
26.04.202332,8932,9930,7130,9
27.04.202331,1131,830,2131,8
28.04.20233233,1931,233,19
02.05.202333,2933,2932,132,2
03.05.202332,533,4932,133,19
04.05.202333,3936,1833,3935,48
05.05.202335,4838,1735,0837,87
08.05.202337,9639,7537,9638,45
09.05.202338,1742,4337,9641,14
10.05.202341,4443,3341,3442,64
11.05.202343,1344,0341,7443,23
12.05.202342,7343,3341,8342,83
15.05.202343,2344,3342,4343,52
16.05.202339,8640,7433,2933,59
17.05.202334,7935,0832,533,39
18.05.202333,4935,6733,135,18
19.05.202335,5837,0635,0836,18
22.05.202336,4838,4536,3737,76
23.05.202338,0638,1736,1836,37
24.05.202334,8836,9734,5836,07
25.05.202337,1737,9636,9737,36
26.05.202338,1738,4537,3637,96
29.05.202338,1738,3637,1737,66
30.05.202338,1738,7536,7637,06
31.05.202336,8737,8736,3737,76
01.06.202338,1740,3537,6640,35
02.06.202340,9541,4437,6638,45
05.06.202338,7539,4538,1738,66
06.06.202339,0540,2538,4539,65
07.06.202340,2541,5438,3638,56
09.06.202339,3540,4439,0539,45
12.06.202339,8640,4438,7539,35
13.06.202339,8639,9537,2737,36
14.06.202337,8738,1736,6737,87
15.06.202337,6637,9637,0637,27
16.06.202337,1737,6636,7636,87
19.06.202336,9737,2736,1837,06
20.06.202336,9737,0636,2736,57
21.06.202336,5737,6636,2737,36
22.06.202336,3736,5734,2835,48
23.06.202335,5836,0734,4935,58
26.06.202335,5835,7833,3933,79
27.06.202334,7935,0832,8933,59
28.06.202333,6834,3932,8933,29
29.06.202333,3934,7933,2934,28
30.06.202334,9835,1833,3933,49
03.07.202333,8934,5833,3934,19
04.07.202334,0934,0933,2933,49
05.07.202333,2934,8833,1933,89
06.07.202333,4933,5931,231,31
07.07.202331,932,831,3131,6
10.07.202331,3131,4130,1130,31
11.07.202330,2130,7128,9230,41
12.07.202331,0131,3129,6229,62
13.07.202330,1130,929,9130,01
14.07.202330,1130,3129,1229,32
17.07.202329,4229,8128,8229,42
18.07.202329,4229,8129,0229,42
19.07.202329,4229,9128,9229,21
20.07.202329,4229,6228,8228,82
21.07.202328,7230,4128,7230,01
24.07.202330,1130,3129,4229,91
25.07.202331,013230,4130,51
26.07.202330,5131,1130,1130,71
27.07.202330,931,930,7131,5
28.07.202331,832,130,931,5
31.07.202331,833,4931,833,29
01.08.202333,3934,3932,8934,09
02.08.202334,0934,1932,433,1
03.08.202334,2834,5831,3131,41
04.08.202331,4131,930,3130,41
07.08.202330,7130,7129,7129,91
08.08.202329,5130,1128,9229,71
09.08.202329,8130,0129,1229,51
10.08.202329,7129,9128,2328,32
11.08.202328,4229,3228,2328,62
14.08.202328,6229,0227,9328,23
15.08.202327,8227,8225,1527,52
16.08.202327,9330,1127,2329,51
17.08.202329,8130,0128,0228,02
18.08.202327,8230,2127,4329,81
21.08.202330,0130,5129,4230,31
22.08.202330,631,1130,2130,21
23.08.202330,3130,5129,6230,41
24.08.202330,4130,4129,2130,01
25.08.202329,8130,0129,0229,02
28.08.202329,1229,7128,4229,12
29.08.202329,2129,7128,8229,12
30.08.202329,3229,3228,6229,02
31.08.202328,7228,9227,4327,43
01.09.202327,7328,4227,3328,42
04.09.202328,1228,4227,6327,63
05.09.202327,4327,5226,0426,73
06.09.202326,7327,4325,7425,74
08.09.202325,3425,4424,8524,94
11.09.202325,1525,6424,5525,34
12.09.202325,3426,3325,0426,04
13.09.202325,8427,0325,7426,04
14.09.202326,0426,2424,4425,64
15.09.202325,8426,2424,6424,64
18.09.202324,6426,0424,3525,64
19.09.202325,6425,9424,8525,04
20.09.202325,0425,5424,9425,04
21.09.202324,5524,6423,3523,35
22.09.202323,7523,9521,5622,26
25.09.202321,8621,8620,6721,36
26.09.202321,0721,6620,5720,87
27.09.202321,1721,3619,8720,27
28.09.202320,0820,7719,9720,38
29.09.202320,9721,5620,7721,07
02.10.202321,0721,1719,7819,97
03.10.202319,6819,8718,1818,28
04.10.202318,7819,3818,5818,78
05.10.202318,6918,8817,8817,99
06.10.202317,0917,8816,717,69
09.10.202317,1918,581718,48
10.10.202318,5820,0818,5819,78
11.10.202320,0820,6718,7818,99
13.10.202318,5818,7817,8818,09
16.10.202318,3918,4817,6917,79
17.10.202317,3917,5916,716,79
18.10.202316,8918,0916,4917,19
19.10.202317,0917,191616
20.10.202315,716,115,215,31
23.10.202315,215,514,9115,01
24.10.202315,215,414,0114,01
25.10.202313,9214,512,9214,31
26.10.202314,4115,214,2214,61
27.10.202314,514,813,8114,5
30.10.202314,514,6113,4113,62
31.10.202313,6213,7113,2213,22
01.11.202313,2213,5213,0213,22
03.11.202313,6215,3113,5214,8
06.11.202315,0115,6113,9214,22
07.11.202314,1117,6914,0117,59
08.11.202317,3920,0817,0917,69
09.11.202318,1818,1816,717
10.11.202317,1917,9917,1917,88
13.11.202317,6918,6916,117,19
14.11.202315,717,7915,417,49
16.11.202317,4922,3617,4921,77
17.11.202322,0723,1621,0722,07
20.11.202322,8623,3522,1622,66
21.11.202322,6622,8620,7721,17
22.11.202321,4722,0720,5720,67
23.11.202320,7721,7720,4721,56
24.11.202321,4721,5619,6819,78
27.11.202319,9720,5719,0819,48
28.11.202319,3819,4818,4818,99
29.11.202319,4820,1718,6918,69
30.11.202319,1820,1718,9920,08
01.12.202320,1721,7719,1821,56
04.12.202321,2621,5619,8719,87
05.12.202320,0821,6619,8721,26
06.12.202321,6621,9621,2621,56
07.12.202321,6622,6621,6622,46
08.12.202322,6622,8620,9721,17
11.12.202321,0722,1620,9722,16
12.12.202322,1622,9521,8622,66
13.12.202322,9525,1522,2625,15
14.12.202325,2426,3323,7524,15
15.12.202324,3524,5521,9621,96
18.12.202322,2622,4621,5621,66
19.12.202321,9622,3621,3621,47
20.12.202321,4721,9620,7720,87
21.12.202321,2621,3620,4720,77
22.12.202320,8721,1720,4721,07
26.12.202321,2621,3620,7720,97
27.12.202321,0722,5620,7722,36
28.12.202321,9622,1621,3621,47