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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,671
KAPANIŞ 8,6666

En Düşük

DÜŞÜK 5,71

En Yüksek

YÜKSEK 12,13
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20256,56,576,256,43
03.01.20256,436,566,156,26
06.01.20256,416,696,376,65
07.01.20256,726,816,546,6
08.01.20256,466,486,076,17
09.01.20256,136,175,96,01
10.01.20256,026,145,96,03
13.01.20256,076,085,775,81
14.01.20255,865,925,715,91
15.01.20256,016,4366,37
16.01.20256,286,345,925,94
17.01.20256,016,135,96,06
20.01.20256,016,225,856,11
21.01.20256,116,256,056,16
22.01.20256,246,516,116,37
23.01.20256,376,486,176,29
24.01.20256,346,596,326,37
27.01.20256,357,046,37,02
28.01.20256,987,046,766,76
29.01.20256,836,866,466,59
30.01.20256,717,426,717,42
31.01.20257,317,567,27,46
03.02.20257,327,327,087,22
04.02.20257,157,36,817,24
05.02.20257,217,216,866,88
06.02.20256,917,426,917,39
07.02.20257,347,456,967,07
10.02.20257,167,477,147,26
11.02.20257,257,477,087,27
12.02.20257,117,26,967,09
13.02.20257,057,166,987,02
14.02.20257,167,5477,38
17.02.20257,428,027,427,96
18.02.20257,918,077,627,68
19.02.20257,517,747,457,45
20.02.20257,587,637,327,37
21.02.20257,377,477,167,28
24.02.20257,457,466,776,87
25.02.20256,97,476,877,38
26.02.20257,557,557,167,36
27.02.20257,367,517,237,31
28.02.20257,227,5177,15
05.03.20257,127,327,037,28
06.03.20257,087,216,887,11
07.03.20257,077,876,957,86
10.03.20257,668,497,668,25
11.03.20258,228,78,138,3
12.03.20258,318,788,318,58
13.03.20258,658,88,248,46
14.03.20258,5410,058,439,6
17.03.20259,610,449,4810,14
18.03.202510,110,3510,0310,03
19.03.202510,0310,639,9710,44
20.03.202510,4510,5810,2710,37
21.03.202510,3510,4110,0810,1
24.03.202510,1510,259,9510,21
25.03.202510,5811,2410,3910,46
26.03.202510,5810,7410,3110,49
27.03.202510,4811,4710,310,87
28.03.202510,7910,8410,210,56
31.03.202510,1310,339,799,85
01.04.20259,8910,39,8510,14
02.04.202510,1310,8810,0710,86
03.04.202510,8311,510,8111,46
04.04.202511,0111,1610,4310,51
07.04.202510,1110,579,769,84
08.04.202510,0910,128,478,52
09.04.20258,419,588,239,48
10.04.20259,4210,189,39,91
11.04.202510,0410,239,7410,16
14.04.202510,4910,699,8610,18
15.04.202510,1910,479,9410,14
16.04.202510,0610,299,9210,05
17.04.202510,1110,179,869,9
22.04.20259,8910,149,519,84
23.04.202510,0710,229,239,26
24.04.20259,3310,269,310,26
25.04.202510,3710,3910,0410,14
28.04.202510,2610,449,8810
29.04.202510,0910,629,939,98
30.04.202510,0410,089,279,32
02.05.20259,419,489,169,33
05.05.20259,339,448,838,86
06.05.202599,078,648,74
07.05.20258,838,848,478,54
08.05.20258,839,368,739,02
09.05.20258,858,897,918,39
12.05.20258,599,028,528,78
13.05.20258,829,418,549,16
14.05.20259,19,478,919,35
15.05.20259,319,849,319,7
16.05.20259,59,799,419,78
19.05.20259,7110,229,639,9
20.05.20259,779,869,429,6
21.05.20259,529,529,129,21
22.05.20259,210,089,29,47
23.05.20259,139,238,89
26.05.20259,29,278,979,04
27.05.20259,419,789,199,34
28.05.20259,269,779,239,55
29.05.20259,569,659,089,08
30.05.20259,29,339,029,22
02.06.20259,459,899,379,54
03.06.20259,5210,299,4310,25
04.06.202510,3410,449,4110,04
05.06.202510,1110,439,9610,06
06.06.202510,1810,459,59,5
09.06.20259,439,679,339,48
10.06.20259,739,969,419,5
11.06.20259,549,759,379,54
12.06.20259,419,689,269,62
13.06.20259,329,348,948,94
16.06.20259,159,619,149,54
17.06.20259,439,59,189,33
18.06.20259,359,529,269,35
20.06.20259,199,198,88,85
23.06.20258,98,958,568,91
24.06.20259,079,529,029,1
25.06.20259,159,2299,13
26.06.20259,339,539,189,42
27.06.20259,339,449,159,3
30.06.20259,259,969,29,85
01.07.20259,779,939,569,71
02.07.20259,739,799,039,07
03.07.20259,299,399,129,19
04.07.20259,19,269,19,25
07.07.20259,239,3299,11
08.07.20259,179,268,818,9
09.07.2025998,488,55
10.07.20258,248,418,138,34
11.07.20258,248,247,928,04
14.07.20258,018,017,817,95
15.07.20258,28,247,938,05
16.07.20258,068,177,878,11
17.07.20258,148,238,028,2
18.07.20258,058,147,837,88
21.07.20257,947,987,597,6
22.07.20257,667,727,427,5
23.07.20257,437,97,397,8
24.07.20257,77,737,477,54
25.07.20257,547,597,347,5
28.07.20257,487,557,177,18
29.07.20257,257,256,956,98
30.07.20256,947,486,927,34
31.07.20257,087,156,977,06
01.08.20257,277,47,187,22
04.08.20257,317,387,137,18
05.08.20257,187,37,17,2
06.08.20257,267,447,217,34
07.08.20257,377,487,287,42
08.08.20257,367,366,957,04
11.08.20256,947,376,947,02
12.08.20257,27,37,017,03
13.08.20257,017,056,76,73
14.08.20256,676,746,536,68
15.08.20256,666,686,526,62
18.08.20256,626,996,626,91
19.08.20256,746,946,726,86
20.08.20256,936,936,636,68
21.08.20256,646,876,626,68
22.08.20256,767,056,716,9
25.08.20256,967,246,937,12
26.08.20257,077,246,987
27.08.20256,977,186,887,18
28.08.20257,27,977,27,84
29.08.20257,778,47,688,19
01.09.20258,248,878,28,28
02.09.20258,198,448,088,15
03.09.20258,28,418,098,22
04.09.20258,328,698,168,65
05.09.20258,889,278,749,27
08.09.20259,359,48,838,91
09.09.202599,128,838,92
10.09.202599,518,959,25
11.09.20259,35109,310
12.09.20259,8610,119,749,85
15.09.202510,0210,849,9810,58
16.09.202510,8411,1110,3510,74
17.09.202510,7812,1310,7411,31
18.09.202511,311,4511,1411,23
19.09.202511,311,3410,9111,11
22.09.202510,9211,1410,7510,84
23.09.202511,0111,4110,7511
24.09.202511,0511,3210,8810,88
25.09.202510,8811,6310,7911,02
26.09.202511,1611,4311,0211,19
29.09.202511,581210,6210,62
30.09.202510,8710,959,569,6
01.10.20259,669,679,159,6
02.10.20259,659,749,19,16
03.10.20259,19,338,879,15
06.10.20259,159,228,858,96
07.10.20258,818,988,678,98
08.10.20259,19,188,799,09
09.10.20259,129,188,868,97
10.10.20259,059,158,78,81
13.10.202599,068,68,6
14.10.20258,538,88,468,78
15.10.20258,749,128,728,91
16.10.20258,868,868,118,2
17.10.20258,098,457,978,4
20.10.20258,518,568,348,34
21.10.20258,318,528,278,36
22.10.20258,448,448,288,34
23.10.20258,488,537,527,87
24.10.20258,048,227,958,08
27.10.20258,258,578,258,52
28.10.20258,518,728,358,66
29.10.20258,678,828,518,53
30.10.20258,338,648,258,5
31.10.20258,588,68,288,47
03.11.20258,498,68,298,34
04.11.20258,258,48,28,38
05.11.20258,398,748,268,74
06.11.20258,648,657,977,99
07.11.20258,038,457,978,14
10.11.20258,38,498,088,42
11.11.20258,519,228,519,09
12.11.20259,059,188,849,15
13.11.20259,159,338,949,06
14.11.202599,738,979,59
17.11.20259,689,739,19,13
18.11.20258,99,548,879,47
19.11.20259,449,579,339,33
21.11.20259,289,649,29,63
24.11.20259,5510,189,539,9
25.11.20259,9610,269,7510,26
26.11.202510,210,359,9710,11
27.11.202510,1710,2610,0610,12
28.11.202510,210,4310,0310,28
01.12.202510,3210,3910,1510,34
02.12.202510,4110,5910,310,59
03.12.202510,110,710,110,7
04.12.202510,7811,3810,6511,1
05.12.202511,0711,259,7910,01
08.12.202510,2610,469,9610,04
09.12.20259,869,99,439,54
10.12.20259,649,689,429,51
11.12.20259,449,769,19,12
12.12.20259,229,529,149,4
15.12.20259,579,689,369,37
16.12.20259,259,358,949,05
17.12.20258,958,958,658,76
18.12.20258,728,938,78,9
19.12.20258,8898,798,81
22.12.20258,838,868,538,56
23.12.20258,688,938,678,85
26.12.20258,788,838,78,81
29.12.20258,8598,738,9
30.12.20259,219,248,878,94