MGLU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 5.220 | 5.270 | 5.040 | 5.050 | 5.050 | 26,763 |
| 2026-07-10 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 43,761 |
| 2026-07-09 | 4.510 | 4.870 | 4.500 | 4.840 | 4.840 | 31,973 |
| 2026-07-08 | 4.390 | 4.500 | 4.300 | 4.460 | 4.460 | 22,515 |
| 2026-07-07 | 4.360 | 4.470 | 4.340 | 4.420 | 4.420 | 18,940 |
| 2026-07-06 | 4.450 | 4.470 | 4.330 | 4.350 | 4.350 | 21,596 |
| 2026-07-03 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 23,494 |
| 2026-07-02 | 4.480 | 4.590 | 4.280 | 4.290 | 4.290 | 34,409 |
| 2026-07-01 | 4.630 | 4.700 | 4.440 | 4.460 | 4.460 | 30,296 |
| 2026-06-30 | 4.640 | 4.730 | 4.470 | 4.650 | 4.650 | 25,158 |
| 2026-06-29 | 4.440 | 4.720 | 4.400 | 4.620 | 4.620 | 26,257 |
| 2026-06-26 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 29,814 |
| 2026-06-25 | 4.410 | 4.510 | 4.040 | 4.400 | 4.400 | 56,737 |
| 2026-06-24 | 4.420 | 4.480 | 4.310 | 4.360 | 4.360 | 26,629 |
| 2026-06-23 | 4.640 | 4.640 | 4.430 | 4.450 | 4.450 | 30,845 |
| 2026-06-22 | 4.630 | 4.830 | 4.560 | 4.700 | 4.700 | 30,943 |
| 2026-06-19 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 26,347 |
| 2026-06-18 | 4.790 | 4.870 | 4.490 | 4.520 | 4.520 | 41,357 |
| 2026-06-17 | 5.020 | 5.120 | 4.750 | 4.760 | 4.760 | 46,969 |
| 2026-06-16 | 5.300 | 5.350 | 5.000 | 5.000 | 5.000 | 41,431 |
| 2026-06-15 | 5.260 | 5.460 | 5.250 | 5.340 | 5.340 | 26,898 |
| 2026-06-12 | 5.330 | 5.430 | 5.190 | 5.210 | 5.210 | 22,745 |
| 2026-06-11 | 5.150 | 5.380 | 5.100 | 5.370 | 5.370 | 33,413 |
| 2026-06-10 | 5.520 | 5.520 | 5.140 | 5.140 | 5.140 | 37,710 |
| 2026-06-09 | 5.400 | 5.660 | 5.360 | 5.520 | 5.520 | 31,728 |
| 2026-06-08 | 5.440 | 5.540 | 5.340 | 5.360 | 5.360 | 27,366 |
| 2026-06-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 39,066 |
| 2026-06-03 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 47,929 |
| 2026-06-02 | 5.830 | 5.920 | 5.700 | 5.710 | 5.710 | 28,685 |
| 2026-06-01 | 5.950 | 6.090 | 5.750 | 5.810 | 5.810 | 38,277 |
| 2026-05-29 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 47,884 |
| 2026-05-28 | 6.590 | 6.700 | 6.370 | 6.390 | 6.390 | 25,893 |
| 2026-05-27 | 6.670 | 6.820 | 6.610 | 6.610 | 6.610 | 18,187 |
| 2026-05-26 | 6.780 | 6.800 | 6.560 | 6.610 | 6.610 | 21,194 |
| 2026-05-25 | 6.650 | 6.830 | 6.640 | 6.750 | 6.750 | 20,931 |
| 2026-05-22 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 16,360 |
| 2026-05-21 | 6.740 | 6.800 | 6.480 | 6.800 | 6.800 | 24,534 |
| 2026-05-20 | 6.520 | 6.790 | 6.490 | 6.760 | 6.760 | 29,182 |
| 2026-05-19 | 6.570 | 6.670 | 6.330 | 6.500 | 6.500 | 37,577 |
| 2026-05-18 | 6.800 | 6.990 | 6.610 | 6.640 | 6.640 | 29,185 |
| 2026-05-15 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 37,997 |
| 2026-05-14 | 6.980 | 7.130 | 6.840 | 6.860 | 6.860 | 38,821 |
| 2026-05-13 | 7.150 | 7.400 | 7.000 | 7.000 | 7.000 | 36,751 |
| 2026-05-12 | 6.900 | 7.200 | 6.810 | 7.150 | 7.150 | 40,021 |
| 2026-05-11 | 7.130 | 7.210 | 6.910 | 6.920 | 6.920 | 56,951 |
| 2026-05-08 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 92,618 |
| 2026-05-07 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 32,216 |
| 2026-05-06 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 24,030 |
| 2026-05-05 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 25,467 |
| 2026-05-04 | 8.200 | 8.330 | 7.990 | 8.020 | 8.020 | 34,771 |
| 2026-04-30 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 26,267 |
| 2026-04-29 | 8.500 | 8.580 | 8.100 | 8.120 | 8.120 | 32,672 |
| 2026-04-28 | 8.440 | 8.610 | 8.390 | 8.510 | 8.510 | 21,881 |
| 2026-04-27 | 8.730 | 8.750 | 8.480 | 8.550 | 8.550 | 27,413 |
| 2026-04-24 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 24,813 |
| 2026-04-23 | 8.950 | 9.020 | 8.630 | 8.680 | 8.680 | 29,335 |
| 2026-04-22 | 9.330 | 9.340 | 8.960 | 8.980 | 8.980 | 24,874 |
| 2026-04-20 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 20,232 |
| 2026-04-17 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 28,380 |
| 2026-04-16 | 9.390 | 9.440 | 9.170 | 9.250 | 9.250 | 19,144 |
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.