Other OTC - Delayed Quote • USD
Magazine Luiza S.A. (MGLUY)
At close: April 16 at 3:32 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| Apr 23, 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| Apr 22, 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| Apr 19, 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| Apr 18, 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| Apr 17, 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| Apr 16, 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 4,610 |
| Apr 15, 2024 | 1.2900 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 650 |
| Apr 12, 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| Apr 11, 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| Apr 10, 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| Apr 9, 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| Apr 8, 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 117 |
| Apr 5, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Apr 4, 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 200 |
| Apr 3, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Apr 2, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Apr 1, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 107 |
| Mar 28, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 27, 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 1,562 |
| Mar 26, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Mar 25, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Mar 22, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Mar 21, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Mar 20, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Mar 19, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 339 |
| Mar 18, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 217 |
| Mar 15, 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| Mar 14, 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| Mar 13, 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| Mar 12, 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| Mar 11, 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| Mar 8, 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| Mar 7, 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 230 |
| Mar 6, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Mar 5, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Mar 4, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Mar 1, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Feb 29, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Feb 28, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Feb 27, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Feb 26, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Feb 23, 2024 | 0.0107 Dividend | |||||
| Feb 23, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Feb 22, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5493 | - |
| Feb 21, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5493 | - |
| Feb 20, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5493 | - |
| Feb 16, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5493 | - |
| Feb 15, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5493 | - |
| Feb 14, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5493 | - |
| Feb 13, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5493 | 5,058 |
| Feb 12, 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5542 | - |
| Feb 9, 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5542 | - |
| Feb 8, 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5542 | - |
| Feb 7, 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5542 | - |
| Feb 6, 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5542 | - |
| Feb 5, 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5542 | 166 |
| Feb 2, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6684 | - |
| Feb 1, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6684 | - |
| Jan 31, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6684 | 517 |
| Jan 30, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6684 | - |
| Jan 29, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6684 | - |
| Jan 26, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6684 | - |
| Jan 25, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6684 | - |
| Jan 24, 2024 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6684 | 1,389 |
| Jan 23, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| Jan 22, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| Jan 19, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | 2,361 |
| Jan 18, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| Jan 17, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | 647 |
| Jan 16, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| Jan 12, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| Jan 11, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| Jan 10, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| Jan 9, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| Jan 8, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| Jan 5, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| Jan 4, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| Jan 3, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | 2,005 |
| Jan 2, 2024 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6193 | - |
| Dec 29, 2023 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6193 | - |
| Dec 28, 2023 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6193 | - |
| Dec 27, 2023 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6193 | - |
| Dec 26, 2023 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6193 | - |
| Dec 22, 2023 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6193 | - |
| Dec 21, 2023 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6193 | 685 |
| Dec 20, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8869 | - |
| Dec 19, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8869 | - |
| Dec 18, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8869 | - |
| Dec 15, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8869 | - |
| Dec 14, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8869 | 14,250 |
| Dec 13, 2023 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9068 | 22,619 |
| Dec 12, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7380 | - |
| Dec 11, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7380 | - |
| Dec 8, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7380 | - |
| Dec 7, 2023 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7380 | 20,025 |
| Dec 6, 2023 | 1.7200 | 1.7200 | 1.6800 | 1.6800 | 1.6684 | 10,842 |
| Dec 5, 2023 | 1.5900 | 1.6700 | 1.5900 | 1.6500 | 1.6387 | 32,174 |
| Dec 4, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6089 | 291 |
| Dec 1, 2023 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | 1.6486 | 10,661 |
| Nov 30, 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5393 | 61,000 |
| Nov 29, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4897 | - |
| Nov 28, 2023 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.4897 | 803 |
| Nov 27, 2023 | 1.6050 | 1.6050 | 1.5850 | 1.5850 | 1.5741 | 6,183 |
| Nov 24, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7082 | - |
| Nov 22, 2023 | 1.6721 | 1.7550 | 1.6721 | 1.7200 | 1.7082 | 653 |
| Nov 21, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8869 | - |
| Nov 20, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8869 | - |
| Nov 17, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8869 | - |
| Nov 16, 2023 | 1.2900 | 1.9000 | 1.2900 | 1.9000 | 1.8869 | 145,117 |
| Nov 15, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3407 | - |
| Nov 14, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3407 | - |
| Nov 13, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3407 | - |
| Nov 10, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3407 | 607 |
| Nov 9, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1620 | - |
| Nov 8, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1620 | - |
| Nov 7, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1620 | - |
| Nov 6, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1620 | - |
| Nov 3, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1620 | - |
| Nov 2, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1620 | 130 |
| Nov 1, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9931 | 8,900 |
| Oct 31, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9931 | - |
| Oct 30, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 0.9931 | 220 |
| Oct 27, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3606 | - |
| Oct 26, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3606 | - |
| Oct 25, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3606 | - |
| Oct 24, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3606 | - |
| Oct 23, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3606 | - |
| Oct 20, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3606 | - |
| Oct 19, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3606 | 5,150 |
| Oct 18, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3606 | 850 |
| Oct 17, 2023 | 1.3635 | 1.3635 | 1.3635 | 1.3635 | 1.3541 | 1,030 |
| Oct 16, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7082 | - |
| Oct 13, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7082 | - |
| Oct 12, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7082 | - |
| Oct 11, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7082 | - |
| Oct 10, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7082 | - |
| Oct 9, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7082 | - |
| Oct 6, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7082 | - |
| Oct 5, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7082 | - |
| Oct 4, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7082 | - |
| Oct 3, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7082 | - |
| Oct 2, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7082 | - |
| Sep 29, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7082 | - |
| Sep 28, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7082 | - |
| Sep 27, 2023 | 1.6940 | 1.7200 | 1.6940 | 1.7200 | 1.7082 | 320 |
| Sep 26, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7876 | - |
| Sep 25, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7876 | 110 |
| Sep 22, 2023 | 2.1255 | 2.1255 | 2.1255 | 2.1255 | 2.1109 | - |
| Sep 21, 2023 | 2.1255 | 2.1255 | 2.1255 | 2.1255 | 2.1109 | - |
| Sep 20, 2023 | 2.1255 | 2.1255 | 2.1255 | 2.1255 | 2.1109 | - |
| Sep 19, 2023 | 2.1255 | 2.1255 | 2.1255 | 2.1255 | 2.1109 | - |
| Sep 18, 2023 | 2.1255 | 2.1255 | 2.1255 | 2.1255 | 2.1109 | 339 |
| Sep 15, 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0061 | - |
| Sep 14, 2023 | 2.0300 | 2.1300 | 2.0200 | 2.0200 | 2.0061 | 10,021 |
| Sep 13, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2345 | 400 |
| Sep 12, 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1749 | - |
| Sep 11, 2023 | 1.8800 | 2.1900 | 1.8800 | 2.1900 | 2.1749 | 204 |
| Sep 8, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Sep 7, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Sep 6, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Sep 5, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Sep 1, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Aug 31, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Aug 30, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Aug 29, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Aug 28, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Aug 25, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Aug 24, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Aug 23, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Aug 22, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Aug 21, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Aug 18, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Aug 17, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Aug 16, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | - |
| Aug 15, 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1352 | 183 |
| Aug 14, 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4431 | - |
| Aug 11, 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4431 | - |
| Aug 10, 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4431 | 150 |
| Aug 9, 2023 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5245 | - |
| Aug 8, 2023 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5245 | - |
| Aug 7, 2023 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5245 | 7,500 |
| Aug 4, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6318 | 1,000 |
| Aug 3, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6318 | - |
| Aug 2, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6318 | - |
| Aug 1, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6318 | - |
| Jul 31, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6318 | - |
| Jul 28, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6318 | - |
| Jul 27, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6318 | - |
| Jul 26, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6318 | - |
| Jul 25, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6318 | - |
| Jul 24, 2023 | 2.6500 | 2.6500 | 2.5739 | 2.6500 | 2.6318 | 2,500 |
| Jul 21, 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5126 | - |
| Jul 20, 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5126 | - |
| Jul 19, 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5126 | - |
| Jul 18, 2023 | 2.4700 | 2.5300 | 2.4700 | 2.5300 | 2.5126 | 1,290 |
| Jul 17, 2023 | 2.5700 | 2.6000 | 2.5700 | 2.6000 | 2.5821 | 1,643 |
| Jul 14, 2023 | 2.5800 | 2.5800 | 2.5311 | 2.5800 | 2.5623 | 2,865 |
| Jul 13, 2023 | 2.6500 | 2.6500 | 2.6100 | 2.6100 | 2.5921 | 3,200 |
| Jul 12, 2023 | 2.6200 | 2.6200 | 2.5640 | 2.5640 | 2.5464 | 800 |
| Jul 11, 2023 | 2.8105 | 2.8105 | 2.8105 | 2.8105 | 2.7912 | - |
| Jul 10, 2023 | 2.8105 | 2.8105 | 2.8105 | 2.8105 | 2.7912 | - |
| Jul 7, 2023 | 2.8105 | 2.8105 | 2.8105 | 2.8105 | 2.7912 | - |
| Jul 6, 2023 | 2.8105 | 2.8105 | 2.8105 | 2.8105 | 2.7912 | - |
| Jul 5, 2023 | 2.8105 | 2.8105 | 2.8105 | 2.8105 | 2.7912 | - |
| Jul 3, 2023 | 2.8105 | 2.8105 | 2.8105 | 2.8105 | 2.7912 | 1,443 |
| Jun 30, 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1234 | - |
| Jun 29, 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1234 | - |
| Jun 28, 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1234 | - |
| Jun 27, 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1234 | - |
| Jun 26, 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1234 | - |
| Jun 23, 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1234 | - |
| Jun 22, 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1234 | - |
| Jun 21, 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1234 | - |
| Jun 20, 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1234 | - |
| Jun 16, 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1234 | - |
| Jun 15, 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1234 | 1,999 |
| Jun 14, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0191 | - |
| Jun 13, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0191 | - |
| Jun 12, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0191 | - |
| Jun 9, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0191 | - |
| Jun 8, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0191 | - |
| Jun 7, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0191 | - |
| Jun 6, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0191 | - |
| Jun 5, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0191 | - |
| Jun 2, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0191 | - |
| Jun 1, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0191 | 130 |
| May 31, 2023 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0241 | - |
| May 30, 2023 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0241 | - |
| May 26, 2023 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0241 | - |
| May 25, 2023 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0241 | - |
| May 24, 2023 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0241 | - |
| May 23, 2023 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0241 | 4,595 |
| May 22, 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3319 | - |
| May 19, 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3319 | - |
| May 18, 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3319 | - |
| May 17, 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3319 | - |
| May 16, 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3319 | - |
| May 15, 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3319 | - |
| May 12, 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3319 | - |
| May 11, 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3319 | - |
| May 10, 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3319 | - |
| May 9, 2023 | 3.2900 | 3.3550 | 3.2900 | 3.3550 | 3.3319 | 498 |
| May 8, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7807 | - |
| May 5, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7807 | - |
| May 4, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7807 | 5,000 |
| May 3, 2023 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.5970 | - |
| May 2, 2023 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.5970 | - |
| May 1, 2023 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.5970 | - |
| Apr 28, 2023 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.5970 | - |
| Apr 27, 2023 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.5970 | - |
| Apr 26, 2023 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.5970 | - |
| Apr 25, 2023 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.5970 | - |
Related Tickers
PETRY Vibra Energia S.A.
8.85
0.00%
LJQQ3.SA Lojas Quero-Quero S.A.
4.7700
+0.42%
CEAB3.SA C&A Modas S.A.
10.63
-1.21%
VBBR3.SA Vibra Energia S.A.
22.49
-1.66%
PETZ3.SA Pet Center Comércio e Participações S.A.
4.6600
-9.51%
MUSA Murphy USA Inc.
421.11
+1.06%
MNSO MINISO Group Holding Limited
22.58
+2.45%