MGLU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 9.190 | 9.420 | 9.180 | 9.390 | 9.390 | 22,004 |
| 2026-04-14 | 9.230 | 9.460 | 9.170 | 9.270 | 9.270 | 21,069 |
| 2026-04-13 | 8.980 | 9.360 | 8.920 | 9.260 | 9.260 | 28,915 |
| 2026-04-10 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 24,488 |
| 2026-04-09 | 8.990 | 9.240 | 8.950 | 9.240 | 9.240 | 24,271 |
| 2026-04-08 | 9.020 | 9.500 | 8.980 | 8.980 | 8.980 | 43,615 |
| 2026-04-07 | 8.690 | 8.930 | 8.590 | 8.750 | 8.750 | 22,722 |
| 2026-04-06 | 8.750 | 9.000 | 8.650 | 8.810 | 8.810 | 24,975 |
| 2026-04-02 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 20,965 |
| 2026-04-01 | 8.800 | 9.010 | 8.720 | 8.850 | 8.850 | 28,399 |
| 2026-03-31 | 8.070 | 8.840 | 8.040 | 8.700 | 8.700 | 44,414 |
| 2026-03-30 | 8.200 | 8.370 | 7.930 | 8.020 | 8.020 | 41,345 |
| 2026-03-27 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 42,043 |
| 2026-03-26 | 8.750 | 8.890 | 8.470 | 8.470 | 8.470 | 29,521 |
| 2026-03-25 | 8.790 | 9.150 | 8.760 | 8.930 | 8.930 | 28,743 |
| 2026-03-24 | 8.690 | 8.800 | 8.510 | 8.700 | 8.700 | 21,540 |
| 2026-03-23 | 8.410 | 8.870 | 8.410 | 8.740 | 8.740 | 32,426 |
| 2026-03-20 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 39,981 |
| 2026-03-19 | 8.780 | 8.880 | 8.470 | 8.710 | 8.710 | 39,177 |
| 2026-03-18 | 9.050 | 9.210 | 8.860 | 8.900 | 8.900 | 37,586 |
| 2026-03-17 | 9.900 | 9.970 | 9.150 | 9.180 | 9.180 | 31,391 |
| 2026-03-16 | 9.440 | 10.010 | 9.440 | 9.830 | 9.830 | 27,275 |
| 2026-03-13 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 48,674 |
| 2026-03-12 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 29,943 |
| 2026-03-11 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 27,565 |
| 2026-03-10 | 10.070 | 10.070 | 10.070 | 10.070 | 10.070 | 49,853 |
| 2026-03-09 | 9.250 | 9.510 | 9.140 | 9.430 | 9.430 | 25,750 |
| 2026-03-06 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 26,092 |
| 2026-03-05 | 9.530 | 9.580 | 9.140 | 9.170 | 9.170 | 24,578 |
| 2026-03-04 | 9.100 | 9.540 | 9.010 | 9.450 | 9.450 | 29,602 |
| 2026-03-03 | 8.990 | 9.150 | 8.560 | 8.960 | 8.960 | 50,030 |
| 2026-03-02 | 9.200 | 9.340 | 8.900 | 9.140 | 9.140 | 43,295 |
| 2026-02-27 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 32,833 |
| 2026-02-26 | 9.500 | 9.690 | 9.480 | 9.550 | 9.550 | 25,465 |
| 2026-02-25 | 10.160 | 10.270 | 9.410 | 9.550 | 9.550 | 57,469 |
| 2026-02-24 | 10.340 | 10.550 | 10.100 | 10.150 | 10.150 | 31,169 |
| 2026-02-23 | 10.720 | 10.870 | 10.340 | 10.380 | 10.380 | 31,213 |
| 2026-02-20 | 10.770 | 10.770 | 10.770 | 10.770 | 10.770 | 28,880 |
| 2026-02-19 | 10.280 | 10.840 | 10.200 | 10.590 | 10.590 | 32,983 |
| 2026-02-18 | 10.230 | 10.420 | 10.150 | 10.280 | 10.280 | 19,597 |
| 2026-02-13 | 10.310 | 10.310 | 10.310 | 10.310 | 10.310 | 35,630 |
| 2026-02-12 | 11.090 | 11.100 | 10.150 | 10.220 | 10.220 | 48,540 |
| 2026-02-11 | 10.720 | 11.150 | 10.710 | 11.100 | 11.100 | 50,426 |
| 2026-02-10 | 10.860 | 11.000 | 10.590 | 10.590 | 10.590 | 39,179 |
| 2026-02-09 | 10.200 | 10.970 | 10.060 | 10.970 | 10.970 | 63,882 |
| 2026-02-06 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 37,494 |
| 2026-02-05 | 9.730 | 9.930 | 9.650 | 9.650 | 9.650 | 23,122 |
| 2026-02-04 | 10.000 | 10.160 | 9.670 | 9.710 | 9.710 | 32,294 |
| 2026-02-03 | 9.920 | 10.270 | 9.890 | 10.100 | 10.100 | 44,303 |
| 2026-02-02 | 9.650 | 9.990 | 9.580 | 9.880 | 9.880 | 35,347 |
| 2026-01-30 | 9.650 | 9.990 | 9.580 | 9.930 | 9.930 | 15,141 |
| 2026-01-29 | 10.160 | 10.430 | 9.480 | 9.840 | 9.840 | 53,212 |
| 2026-01-28 | 9.600 | 10.100 | 9.590 | 10.100 | 10.100 | 43,882 |
| 2026-01-27 | 9.600 | 9.900 | 9.530 | 9.700 | 9.700 | 40,766 |
| 2026-01-26 | 9.350 | 9.570 | 9.260 | 9.500 | 9.500 | 49,521 |
| 2026-01-23 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 41,525 |
| 2026-01-22 | 8.800 | 9.280 | 8.780 | 8.950 | 8.950 | 50,206 |
| 2026-01-21 | 8.490 | 8.820 | 8.450 | 8.820 | 8.820 | 36,743 |
| 2026-01-20 | 8.300 | 8.840 | 8.200 | 8.410 | 8.410 | 33,249 |
| 2026-01-19 | 8.420 | 8.490 | 8.300 | 8.460 | 8.460 | 25,250 |
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.