Skip to main content
logo
Magazine Luiza S.A. (BCBA:MGLU3)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,478.00
+21.00 (0.85%)
Last updated: Apr 30, 2026, 4:22 PM BRT

BCBA:MGLU3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,443.002,515.002,443.002,478.002,478.000.85%3,471
Apr 29, 20262,500.002,650.002,430.002,457.002,457.00-3.65%3,638
Apr 28, 20262,552.502,552.502,512.502,550.002,550.00-3.77%18
Apr 27, 20262,500.002,650.002,500.002,650.002,650.004.74%617
Apr 24, 20262,495.002,585.002,495.002,530.002,530.00-1.17%4,081
Apr 23, 20262,707.502,707.502,560.002,560.002,560.00-4.48%9,364
Apr 22, 20262,785.002,785.002,620.002,680.002,680.00-3.60%2,369
Apr 21, 20262,780.002,780.002,780.002,780.002,780.00-1
Apr 20, 20262,677.502,780.002,637.502,780.002,780.004.02%20,421
Apr 17, 20262,800.002,800.002,672.502,672.502,672.500.47%1,670
Apr 16, 20262,645.002,770.002,642.502,660.002,660.00-1.21%4,329
Apr 15, 20262,735.002,747.502,657.502,692.502,692.501.32%678
Apr 14, 20262,707.502,707.502,650.002,657.502,657.50-3.36%21,810
Apr 13, 20262,605.002,760.002,597.502,750.002,750.003.00%7,410
Apr 10, 20262,685.002,740.002,627.502,670.002,670.000.75%15,871
Apr 9, 20262,692.502,732.502,600.002,650.002,650.003.31%2,270
Apr 8, 20262,615.002,745.002,565.002,565.002,565.003.55%596
Apr 7, 20262,493.002,500.002,468.002,477.002,477.00-1.71%511
Apr 6, 20262,502.502,520.002,475.002,520.002,520.000.30%92
Apr 1, 20262,517.502,527.502,489.002,512.502,512.500.10%1,238
Mar 31, 20262,322.002,520.002,322.002,510.002,510.009.13%894
Mar 30, 20262,400.002,400.002,255.002,300.002,300.00-11.37%3,865
Mar 27, 20262,615.002,670.002,595.002,595.002,595.001.76%27
Mar 26, 20262,500.002,550.002,500.002,550.002,550.001.59%318
Mar 25, 20262,473.002,542.502,467.002,510.002,510.001.95%3,490
Mar 23, 20262,360.002,480.002,360.002,462.002,462.004.45%323
Mar 20, 20262,323.002,402.002,253.002,357.002,357.00-1.42%33,636
Mar 19, 20262,455.002,455.002,367.002,391.002,391.00-4.74%49,308
Mar 18, 20262,597.502,597.502,487.002,510.002,510.00-1.95%22,185
Mar 17, 20262,840.002,840.002,560.002,560.002,560.00-8.73%19,342
Mar 16, 20262,660.002,807.502,660.002,805.002,805.007.99%59,162
Mar 13, 20262,732.502,887.502,560.002,597.502,597.50-3.89%27,924
Mar 12, 20262,670.002,750.002,572.502,702.502,702.50-6.24%15,370
Mar 11, 20263,000.003,010.002,825.002,882.502,882.50-3.60%1,254
Mar 10, 20262,805.002,990.002,800.002,990.002,990.0010.54%21,961
Mar 9, 20262,592.502,705.002,572.502,705.002,705.003.94%28,990
Mar 6, 20262,590.002,700.002,517.502,602.502,602.502.66%26,628
Mar 5, 20262,600.002,642.502,527.502,535.002,535.00-3.61%2,101
Mar 4, 20262,630.002,670.002,570.002,630.002,630.005.37%1,374
Mar 3, 20262,470.002,512.502,413.002,496.002,496.00-5.54%3,174
Mar 2, 20262,560.002,645.002,472.002,642.502,642.50-1.86%2,947
Feb 27, 20262,747.502,782.502,670.002,692.502,692.50-0.74%3,162
Feb 26, 20262,792.502,792.502,712.502,712.502,712.50-1.00%4,903
Feb 25, 20262,765.002,865.002,722.502,740.002,740.00-3.52%53,004
Feb 24, 20262,915.002,915.002,837.502,840.002,840.00-3.48%438
Feb 23, 20262,947.503,002.502,857.502,942.502,942.50-0.84%672
Feb 20, 20262,927.503,012.502,885.002,967.502,967.500.59%478
Feb 19, 20262,835.002,980.002,835.002,950.002,950.004.98%36,861
Feb 18, 20263,025.003,025.002,810.002,810.002,810.00-3.60%112
Feb 13, 20262,785.002,917.502,785.002,915.002,915.002.28%1,486