MGLU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 9.140 | 10.070 | 9.120 | 9.680 | 9.680 | 97,143 |
| 2026-10-06 | 9.450 | 9.920 | 9.150 | 9.230 | 9.230 | 94,024 |
| 2026-10-05 | 8.180 | 9.790 | 8.010 | 9.410 | 9.410 | 215,310 |
| 2026-10-02 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 50,851 |
| 2026-10-01 | 7.460 | 7.640 | 7.250 | 7.540 | 7.540 | 54,682 |
| 2026-09-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-09-28 | 6.700 | 7.140 | 6.540 | 6.630 | 6.630 | 56,376 |
| 2026-09-25 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 47,614 |
| 2026-09-24 | 6.130 | 6.290 | 5.960 | 6.290 | 6.290 | 27,370 |
| 2026-09-23 | 5.840 | 6.290 | 5.780 | 6.140 | 6.140 | 45,186 |
| 2026-09-22 | 5.980 | 6.020 | 5.780 | 5.850 | 5.850 | 21,811 |
| 2026-09-21 | 5.850 | 6.080 | 5.840 | 5.980 | 5.980 | 31,096 |
| 2026-09-18 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 29,919 |
| 2026-09-17 | 5.970 | 6.030 | 5.680 | 5.810 | 5.810 | 32,804 |
| 2026-09-16 | 5.550 | 5.970 | 5.530 | 5.950 | 5.950 | 35,325 |
| 2026-09-15 | 5.610 | 5.690 | 5.450 | 5.590 | 5.590 | 26,435 |
| 2026-09-14 | 5.660 | 5.750 | 5.530 | 5.550 | 5.550 | 25,176 |
| 2026-09-11 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 27,944 |
| 2026-09-10 | 5.560 | 5.930 | 5.420 | 5.910 | 5.910 | 36,662 |
| 2026-09-09 | 5.880 | 5.880 | 5.570 | 5.580 | 5.580 | 41,143 |
| 2026-09-08 | 5.820 | 6.140 | 5.800 | 5.900 | 5.900 | 47,176 |
| 2026-09-04 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 46,310 |
| 2026-09-03 | 5.500 | 5.870 | 5.500 | 5.520 | 5.520 | 59,208 |
| 2026-09-02 | 4.660 | 5.750 | 4.650 | 5.400 | 5.400 | 87,415 |
| 2026-09-01 | 4.810 | 4.990 | 4.610 | 4.640 | 4.640 | 29,245 |
| 2026-08-31 | 4.620 | 4.900 | 4.600 | 4.810 | 4.810 | 31,290 |
| 2026-08-28 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 25,939 |
| 2026-08-27 | 4.700 | 4.860 | 4.620 | 4.770 | 4.770 | 22,836 |
| 2026-08-26 | 4.550 | 4.740 | 4.500 | 4.690 | 4.690 | 31,595 |
| 2026-08-25 | 4.120 | 4.600 | 4.090 | 4.560 | 4.560 | 31,558 |
| 2026-08-24 | 4.150 | 4.300 | 4.040 | 4.170 | 4.170 | 26,698 |
| 2026-08-21 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 38,087 |
| 2026-08-20 | 4.010 | 4.040 | 3.760 | 3.820 | 3.820 | 44,302 |
| 2026-08-19 | 4.280 | 4.430 | 4.050 | 4.070 | 4.070 | 28,249 |
| 2026-08-18 | 4.240 | 4.290 | 4.050 | 4.290 | 4.290 | 29,304 |
| 2026-08-17 | 3.910 | 4.270 | 3.790 | 4.210 | 4.210 | 45,965 |
| 2026-08-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 40,639 |
| 2026-08-13 | 4.200 | 4.260 | 3.980 | 4.020 | 4.020 | 32,847 |
| 2026-08-12 | 4.250 | 4.320 | 4.200 | 4.260 | 4.260 | 22,096 |
| 2026-08-11 | 4.310 | 4.460 | 4.230 | 4.240 | 4.240 | 24,527 |
| 2026-08-10 | 4.400 | 4.650 | 4.310 | 4.350 | 4.350 | 30,128 |
| 2026-08-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 46,220 |
| 2026-08-06 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 25,068 |
| 2026-08-05 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 20,744 |
| 2026-08-04 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 21,464 |
| 2026-08-03 | 5.070 | 5.200 | 5.010 | 5.150 | 5.150 | 19,543 |
| 2026-07-31 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 11,426 |
| 2026-07-30 | 4.760 | 5.010 | 4.720 | 5.010 | 5.010 | 19,724 |
| 2026-07-29 | 4.830 | 4.870 | 4.710 | 4.750 | 4.750 | 14,786 |
| 2026-07-28 | 4.880 | 5.030 | 4.840 | 4.880 | 4.880 | 19,352 |
| 2026-07-27 | 4.650 | 4.860 | 4.650 | 4.840 | 4.840 | 18,169 |
| 2026-07-24 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 18,184 |
| 2026-07-23 | 4.870 | 4.900 | 4.680 | 4.730 | 4.730 | 18,467 |
| 2026-07-22 | 4.800 | 4.980 | 4.740 | 4.920 | 4.920 | 20,783 |
| 2026-07-21 | 4.840 | 4.960 | 4.790 | 4.790 | 4.790 | 16,051 |
| 2026-07-20 | 4.940 | 4.980 | 4.830 | 4.830 | 4.830 | 18,374 |
| 2026-07-17 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 17,539 |
| 2026-07-16 | 4.980 | 5.060 | 4.890 | 4.900 | 4.900 | 17,964 |
| 2026-07-15 | 5.050 | 5.130 | 4.780 | 4.990 | 4.990 | 27,180 |
| 2026-07-14 | 5.100 | 5.190 | 4.890 | 5.020 | 5.020 | 25,271 |
Page 1 of 2 · 117 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.