Skip to main content
Magazine Luiza S.A. (MGLUY)
OTCMKTS · Delayed Price · Currency is USD
4.040
0.00 (0.00%)
Jan 21, 2025, 3:00 PM EST

Magazine Luiza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20254.044.044.044.044.04-23
Jan 17, 20254.044.044.044.044.04-21
Jan 16, 20254.044.044.044.044.04-34
Jan 15, 20254.044.044.044.044.04-88
Jan 14, 20254.044.044.044.044.04-15
Jan 13, 20254.044.044.044.044.04-187
Jan 10, 20254.044.044.044.044.04-8.49%717
Jan 8, 20254.424.424.424.424.42-27
Jan 7, 20254.424.424.424.424.42-1.23%801
Jan 6, 20254.474.474.474.474.479.56%105
Jan 3, 20254.084.084.084.084.08-181
Jan 2, 20254.084.084.084.084.08--
Dec 31, 20244.084.084.084.084.08-34
Dec 30, 20244.084.084.084.084.08-11.50%215
Dec 27, 20244.614.614.614.614.61-32
Dec 26, 20244.614.614.614.614.61-56
Dec 24, 20244.614.614.614.614.61--
Dec 23, 20244.614.614.614.614.61-6.68%335
Dec 20, 20245.185.184.944.944.9413.04%285
Dec 19, 20244.374.374.374.374.37-94
Dec 18, 20244.374.374.374.374.37-15.80%1,467
Dec 17, 20245.195.195.195.195.19-71
Dec 16, 20245.335.345.195.195.19-7.32%8,260
Dec 13, 20245.605.605.605.605.60-2.78%151
Dec 12, 20245.765.765.765.765.760.70%136
Dec 11, 20245.725.725.725.725.72-115
Dec 10, 20245.725.725.725.725.72-93
Dec 9, 20245.725.725.725.725.72-3.05%227
Dec 6, 20245.905.905.905.905.90-7.31%146
Dec 5, 20246.376.376.376.376.37--
Dec 4, 20246.376.376.376.376.37-5.00%303
Dec 3, 20246.706.706.706.706.70--
Dec 2, 20246.706.706.706.706.70-42
Nov 29, 20246.706.706.706.706.70-4
Nov 27, 20246.706.706.706.706.70--
Nov 26, 20246.706.706.706.706.70-12
Nov 25, 20246.706.706.706.706.70-506
Nov 22, 20246.706.706.706.706.70--
Nov 21, 20246.706.706.706.706.70-35,009
Nov 20, 20246.706.706.706.706.70--
Nov 19, 20246.706.706.706.706.703.00%174
Nov 18, 20246.516.516.516.516.513.17%295
Nov 15, 20246.306.316.306.316.31-3.00%2,645
Nov 14, 20246.506.506.506.506.50--
Nov 13, 20246.506.506.506.506.50-3.42%1,125
Nov 12, 20246.736.736.736.736.73--
Nov 11, 20246.736.736.736.736.73--
Nov 8, 20246.736.736.736.736.73--
Nov 7, 20246.736.736.736.736.73-99
Nov 6, 20246.736.736.736.736.73-2.60%100
Nov 5, 20246.916.916.916.916.91--
Nov 4, 20246.916.916.916.916.91-0.58%265
Nov 1, 20246.956.956.956.956.95--
Oct 31, 20246.956.956.956.956.95--
Oct 30, 20246.956.956.956.956.95--
Oct 29, 20246.956.956.956.956.95--
Oct 28, 20246.956.956.956.956.95-38
Oct 25, 20246.956.956.956.956.95--
Oct 24, 20246.956.956.956.956.95--
Oct 23, 20246.956.956.956.956.95-9
Oct 22, 20246.956.956.956.956.95--
Oct 21, 20246.956.956.956.956.95--
Oct 18, 20246.956.956.956.956.95-2.46%110
Oct 17, 20247.137.137.137.137.13-42
Oct 16, 20247.137.137.137.137.13-50
Oct 15, 20247.137.137.137.137.13--
Oct 14, 20247.137.137.137.137.13--
Oct 11, 20247.137.137.137.137.13-2
Oct 10, 20247.137.137.137.137.13-1
Oct 9, 20247.137.137.137.137.13--
Oct 8, 20247.137.137.137.137.13-12
Oct 7, 20247.137.137.137.137.13-12
Oct 4, 20247.137.137.137.137.13-5.38%265
Oct 3, 20247.537.537.537.537.53--
Oct 2, 20247.537.537.537.537.53--
Oct 1, 20247.537.537.537.537.53--
Sep 30, 20247.537.537.537.537.53-2
Sep 27, 20247.537.537.537.537.53-14.09%353
Sep 26, 20248.778.778.778.778.77--
Sep 25, 20248.778.778.778.778.77--
Sep 24, 20248.778.778.778.778.77--
Sep 23, 20248.778.778.778.778.77--
Sep 20, 20248.778.778.778.778.77-14
Sep 19, 20248.778.778.778.778.77-8
Sep 18, 20248.778.778.778.778.77-5
Sep 17, 20248.778.778.778.778.77--
Sep 16, 20248.778.778.778.778.77-9
Sep 13, 20248.778.778.778.778.77-6
Sep 12, 20248.778.778.778.778.77-7
Sep 11, 20248.778.778.778.778.77--
Sep 10, 20248.778.778.778.778.77--
Sep 9, 20248.778.778.778.778.77--
Sep 6, 20248.778.778.778.778.771.86%292
Sep 5, 20248.618.618.618.618.61-18
Sep 4, 20248.618.618.618.618.61--
Sep 3, 20248.618.618.618.618.61-58
Aug 30, 20248.618.618.618.618.61--
Aug 29, 20248.618.618.618.618.61--
Aug 28, 20248.618.618.618.618.61--
Aug 27, 20248.618.618.618.618.61--