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

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,4059
KAPANIŞ 8,3482

En Düşük

DÜŞÜK 4,47

En Yüksek

YÜKSEK 11,16
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20269,049,128,738,83
05.01.20268,869,048,698,95
06.01.202699,499,15
07.01.20269,149,298,779,29
08.01.20269,229,459,229,22
09.01.20269,259,318,838,88
12.01.20268,938,958,588,58
13.01.20268,558,558,058,2
14.01.20268,38,448,188,4
15.01.20268,49,18,48,74
16.01.20268,788,788,338,46
19.01.20268,438,58,38,36
20.01.20268,278,838,188,4
21.01.20268,668,838,518,81
22.01.20268,859,298,838,96
23.01.20269,029,428,89,37
26.01.20269,419,589,249,47
27.01.20269,79,99,619,64
28.01.20269,7410,089,6810,08
29.01.202610,3210,449,489,72
30.01.20269,59109,589,79
02.02.20269,789,889,639,83
03.02.202610,0610,279,9710,12
04.02.20261010,179,669,73
05.02.20269,789,949,659,65
06.02.20269,6510,29,2410,2
09.02.202610,2610,9710,0510,97
10.02.202610,8611,0310,5610,6
11.02.202610,8211,1610,7211,1
12.02.202611,0111,1210,1410,15
13.02.20269,8910,369,7710,23
19.02.202610,2910,8310,2510,58
20.02.202610,4710,8710,3810,8
23.02.202610,710,8710,3210,37
24.02.202610,4510,5410,110,13
25.02.202610,2510,279,419,49
26.02.20269,519,699,479,58
27.02.20269,489,659,359,35
02.03.20269,059,358,899,19
03.03.20268,849,178,559
04.03.20269,259,559,129,53
05.03.20269,469,599,139,16
06.03.20269,159,489,19,33
09.03.20269,229,529,159,52
10.03.20269,6410,359,610,14
11.03.20261010,319,9610,04
12.03.20269,919,999,339,4
13.03.20269,510,339,159,34
16.03.20269,6810,029,579,84
17.03.20269,889,939,049,04
18.03.20269,089,218,858,85
19.03.20268,718,98,448,77
20.03.20268,778,788,278,34
23.03.20268,598,888,588,76
24.03.20268,688,818,518,69
25.03.20268,99,178,818,89
26.03.20268,738,98,448,44
27.03.20268,418,458,088,09
30.03.20268,318,327,928
31.03.20268,258,858,258,77
01.04.20268,819,028,728,84
02.04.20268,598,888,458,75
06.04.20268,89,018,668,82
07.04.20268,748,948,588,78
08.04.20269,349,528,958,95
09.04.20269,039,258,959,23
10.04.20269,359,479,039,15
13.04.20268,959,378,929,21
14.04.20269,39,479,169,25
15.04.20269,239,429,189,39
16.04.20269,449,449,189,25
17.04.20269,389,769,219,29
20.04.20269,279,419,129,35
22.04.20269,289,328,958,95
23.04.20268,989,028,638,65
24.04.20268,718,768,538,73
27.04.20268,698,778,478,53
28.04.20268,58,618,48,54
29.04.20268,538,588,088,08
30.04.20268,298,358,088,23
04.05.20268,258,347,998
05.05.20268,058,1788
06.05.20268,228,328,028,03
07.05.20268,058,177,97,94
08.05.20267,67,857,157,15
11.05.20267,127,216,96,93
12.05.20266,937,26,87,16
13.05.20267,127,46,966,96
14.05.20267,097,136,836,91
15.05.20266,826,846,66,79
18.05.20266,836,996,616,61
19.05.20266,516,686,346,49
20.05.20266,536,86,496,73
21.05.20266,666,796,476,77
22.05.20266,76,886,616,63
25.05.20266,746,836,676,77
26.05.20266,776,786,556,65
27.05.20266,746,836,596,6
28.05.20266,656,716,356,35
29.05.20266,386,435,985,98
01.06.20265,986,075,765,82
02.06.20265,855,935,685,68
03.06.20265,555,555,325,34
05.06.20265,445,675,295,44
08.06.20265,455,545,345,34
09.06.20265,475,665,465,49
10.06.20265,465,475,125,12
11.06.20265,165,385,15,33
12.06.20265,235,445,195,22
15.06.20265,45,475,265,35
16.06.20265,295,34,995
17.06.20265,035,134,744,74
18.06.20264,784,84,474,5
19.06.20264,484,654,474,59