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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14,0186
KAPANIŞ 13,9367

En Düşük

DÜŞÜK 6,28

En Yüksek

YÜKSEK 23,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202421,2621,3620,1720,38
03.01.202420,2720,5719,8719,87
04.01.202419,9720,1718,8819,18
05.01.202419,0820,6718,9919,57
08.01.202419,3820,7719,3820,77
09.01.202420,4721,8620,2721,26
10.01.202421,4721,8620,8721,66
11.01.202421,7722,7621,2621,66
12.01.202421,6623,3521,6622,46
15.01.202422,7622,8621,9622,66
16.01.202422,1622,2620,9721,66
17.01.202421,5621,9621,0721,36
18.01.202421,6621,9619,7819,87
19.01.202420,0820,4719,2820,17
22.01.202420,3820,4719,1819,38
23.01.202419,5719,9719,1819,28
24.01.202419,6820,0818,8819,08
25.01.202419,2820,8719,0820,57
26.01.202420,7720,8720,0820,67
29.01.202422,2622,6620,5720,57
30.01.202420,4721,1719,6819,68
31.01.202419,8721,5619,7820,87
01.02.202421,121,220,120,6
02.02.202420,620,919,719,7
05.02.202419,6201919,5
06.02.202419,720,619,620,5
07.02.202420,320,92020,8
08.02.202420,52119,720,71
09.02.202420,7121,420,520,8
14.02.202420,620,920,120,2
15.02.202420,220,819,820,6
16.02.202420,7120,920,220,4
19.02.202420,32120,220,9
20.02.202420,521,220,120,2
21.02.202420,220,319,519,6
22.02.202419,921,119,821,1
23.02.202421,121,520,521,5
26.02.202421,52220,921,1
27.02.202421,32221,322
28.02.202421,822,221,321,7
29.02.202421,521,921,321,3
01.03.202421,522,521,322,2
04.03.202422,122,412121,3
05.03.202421,121,821,121,2
06.03.202421,521,620,320,6
07.03.202420,7120,820,320,4
08.03.202420,220,7120,120,5
11.03.202420,420,62020
12.03.202420,320,519,820,2
13.03.202420,220,819,820,3
14.03.202420,520,7119,920,1
15.03.202420,220,219,419,6
18.03.202419,921,119,821
19.03.202421,62219,519,7
20.03.20242020,819,520,5
21.03.202420,420,519,619,9
22.03.202419,619,718,119,2
25.03.202419,219,418,519,1
26.03.20241919,117,817,8
27.03.202417,818,3117,218,2
28.03.202418,118,517,918
01.04.202418,118,3117,617,8
02.04.202417,717,817,217,4
03.04.202417,317,416,416,9
04.04.202417,118,41717,7
05.04.202417,617,716,917,1
08.04.202417,118,217,117,8
09.04.202417,918,3117,618,2
10.04.202417,81817,417,7
11.04.202417,61817,117,3
12.04.202417,317,316,516,6
15.04.202416,616,615,215,3
16.04.202414,915,714,515,2
17.04.202415,615,814,915,2
18.04.202415,215,61515
19.04.2024151614,915,4
22.04.202415,415,61515,3
23.04.202415,215,314,2114,4
24.04.202414,314,413,614,3
25.04.2024141413,613,9
26.04.202414,114,41414,3
29.04.202414,3151414,5
30.04.202414,314,513,413,6
02.05.20241414,813,914,6
03.05.20241515,81515,7
06.05.202415,816,115,415,7
07.05.202415,816,515,716,1
08.05.202415,716,715,516,5
09.05.2024161715,616,7
10.05.202417,417,515,315,4
13.05.202415,516,215,315,8
14.05.202415,716,415,615,8
15.05.202415,716,415,616,1
16.05.202416,316,315,815,91
17.05.202415,9116,215,615,91
20.05.202415,716,215,615,7
21.05.202415,615,911515,5
22.05.202415,315,314,714,7
23.05.202414,714,91414,21
24.05.20241414,113,213,2
27.05.202412,8413,1912,3313,15
28.05.202413,313,5812,2812,29
29.05.202412,2512,6312,0412,08
31.05.202412,0812,3911,412,39
03.06.202412,3912,9512,112,68
04.06.202412,712,8611,6311,65
05.06.202411,6512,3411,5212,19
06.06.202412,3212,8912,2612,7
07.06.202412,3312,611,7411,74
10.06.202411,7911,8511,2511,52
11.06.202411,4912,4911,4412,44
12.06.202412,612,9511,4211,45
13.06.202411,511,5811,0711,22
14.06.202411,2711,7911,1311,44
17.06.202411,2711,3310,9910,99
18.06.202411,0111,1810,7110,95
19.06.202410,9511,1310,7411,08
20.06.202411,3111,5910,6210,67
21.06.202410,710,9910,5610,83
24.06.202411,6112,3911,5412,16
25.06.202412,0612,2711,6111,81
26.06.202411,6411,711,1711,48
27.06.202411,4712,3411,2812,21
28.06.202412,1512,211,6512,05
01.07.202412,0212,2911,8812,15
02.07.202412,112,3311,9512,17
03.07.202412,2612,7312,2612,58
04.07.202412,8513,4612,8413,18
05.07.202413,1113,7313,0613,69
08.07.202413,4813,5912,7712,89
09.07.202412,913,5512,8413,52
10.07.202413,914,1413,4213,47
11.07.202413,9714,0413,6313,71
12.07.202413,7113,9413,5413,87
15.07.202413,8614,3313,6514,33
16.07.202414,2914,4213,5413,63
17.07.202413,613,8713,3613,46
18.07.202413,513,5712,5712,67
19.07.202412,6612,9912,5112,57
22.07.202412,6612,8412,3312,33
23.07.202412,2412,4712,1512,18
24.07.202412,1612,2311,611,67
25.07.202411,6711,9311,5411,6
26.07.202411,6511,9811,4511,89
29.07.202411,9511,9811,0711,2
30.07.202411,1311,4111,0411,08
31.07.202411,2211,4711,0711,07
01.08.202411,311,510,7310,8
02.08.202410,8811,5910,8811,57
05.08.20241111,6510,6211,54
06.08.202411,5211,6810,9311,3
07.08.202411,5112,2511,4712,19
08.08.202412,2112,712,2112,54
09.08.202412,913,2512,2112,96
12.08.202413,0513,8412,9512,95
13.08.202413,213,41313,29
14.08.202413,113,4512,6412,74
15.08.202412,8213,4112,5613,29
16.08.202413,3113,3612,5812,58
19.08.202412,731412,7213,92
20.08.202413,9213,9313,5813,8
21.08.202413,8314,0813,4213,86
22.08.202413,713,8413,1213,18
23.08.202413,3513,7713,1313,62
26.08.202413,7513,7813,0713,35
27.08.202413,3313,7313,2813,47
28.08.202413,3313,4713,1413,18
29.08.202413,213,2512,6612,89
30.08.202412,7512,7812,1312,16
02.09.20241212,211,8311,97
03.09.202412,1912,2811,611,68
04.09.202411,7912,3511,7512,04
05.09.202412,0412,3611,6212,3
06.09.202412,2812,5111,7611,81
09.09.202411,8211,8911,5211,52
10.09.202411,411,5111,2311,33
11.09.202411,4411,5211,1611,27
12.09.202411,3111,3111,0711,17
13.09.202411,2611,9411,2411,6
16.09.202411,5611,8211,4411,69
17.09.202411,611,911,4911,88
18.09.202411,7412,2111,5211,52
19.09.202411,6911,7811,1411,16
20.09.202411,1411,1510,3510,35
23.09.202410,2210,389,9310,02
24.09.202410,2910,3310,0210,19
25.09.202410,2710,339,8410
26.09.202410,0810,339,779,8
27.09.20249,810,389,810
30.09.20241010,069,479,7
01.10.20249,789,939,69,72
02.10.20249,8310,129,749,85
03.10.20249,659,919,439,73
04.10.20249,669,779,519,67
07.10.20249,819,939,389,51
08.10.20249,459,639,339,57
09.10.20249,479,529,249,24
10.10.20249,39,329,079,21
11.10.20249,229,478,939,45
14.10.20249,4210,069,39,8
15.10.20249,99,979,619,7
16.10.20249,659,979,589,8
17.10.20249,79,739,579,57
18.10.20249,649,729,369,4
21.10.20249,459,799,459,67
22.10.20249,579,819,159,3
23.10.20249,169,329,079,15
24.10.20249,189,519,089,48
25.10.20249,469,529,139,13
28.10.20249,289,69,279,47
29.10.20249,459,529,159,23
30.10.20249,259,689,179,6
31.10.20249,529,679,49,46
01.11.20249,599,598,788,86
04.11.20249,149,889,149,78
05.11.20249,6510,029,429,98
06.11.20249,749,929,549,73
07.11.20249,8110,19,369,38
08.11.20249,739,929,079,6
11.11.20249,59,579,229,4
12.11.20249,449,599,239,23
13.11.20249,39,549,039,26
14.11.20249,269,558,989
18.11.20249,19,4699,23
19.11.20249,289,429,19,38
21.11.20249,229,319,119,14
22.11.20249,259,439,129,42
25.11.20249,4310,019,410,01
26.11.20249,9510,749,9310,64
27.11.202410,6610,759,649,64
28.11.20249,639,798,868,99
29.11.202499,228,79,03
02.12.20249,019,48,869,2
03.12.20249,289,429,169,31
04.12.20249,349,59,249,24
05.12.20249,49,679,199,19
06.12.20249,199,348,488,54
09.12.20248,618,918,428,46
10.12.20248,688,788,338,73
11.12.20248,89,548,79,21
12.12.20248,98,948,318,39
13.12.20248,398,68,198,2
16.12.20248,258,277,727,76
17.12.20247,857,877,437,47
18.12.20247,257,366,626,72
19.12.20246,757,136,727,13
20.12.20247,117,596,987,3
23.12.20247,27,276,946,98
26.12.20247,037,086,526,53
27.12.20246,666,736,286,51
30.12.20246,546,796,416,5