MGLU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 29,994 |
| 2026-01-15 | 8.350 | 9.090 | 8.350 | 8.690 | 8.690 | 49,211 |
| 2026-01-14 | 8.210 | 8.430 | 8.190 | 8.390 | 8.390 | 30,550 |
| 2026-01-13 | 8.580 | 8.600 | 8.060 | 8.180 | 8.180 | 54,562 |
| 2026-01-12 | 8.890 | 8.980 | 8.580 | 8.580 | 8.580 | 36,524 |
| 2026-01-09 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 40,332 |
| 2026-01-08 | 9.270 | 9.450 | 9.150 | 9.270 | 9.270 | 28,550 |
| 2026-01-07 | 9.120 | 9.240 | 8.770 | 9.140 | 9.140 | 40,801 |
| 2026-01-06 | 8.940 | 9.380 | 8.890 | 9.230 | 9.230 | 37,587 |
| 2026-01-05 | 8.900 | 9.030 | 8.750 | 8.870 | 8.870 | 34,941 |
| 2026-01-02 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 31,576 |
| 2025-12-30 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 35,102 |
| 2025-12-29 | 9.250 | 9.450 | 9.150 | 9.410 | 9.410 | 24,234 |
| 2025-12-26 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 21,138 |
| 2025-12-23 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 26,089 |
| 2025-12-22 | 9.250 | 9.300 | 8.960 | 8.980 | 8.980 | 26,097 |
| 2025-12-19 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 20,817 |
| 2025-12-18 | 9.150 | 9.370 | 9.110 | 9.300 | 9.300 | 20,151 |
| 2025-12-17 | 9.420 | 9.470 | 9.080 | 9.190 | 9.190 | 24,514 |
| 2025-12-16 | 9.760 | 9.840 | 9.390 | 9.460 | 9.460 | 28,137 |
| 2025-12-15 | 9.980 | 10.150 | 9.830 | 9.900 | 9.900 | 22,384 |
| 2025-12-12 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 26,985 |
| 2025-12-11 | 9.900 | 10.250 | 9.580 | 9.610 | 9.610 | 28,488 |
| 2025-12-10 | 10.040 | 10.170 | 9.900 | 10.000 | 10.000 | 24,070 |
| 2025-12-09 | 10.480 | 10.490 | 9.910 | 10.050 | 10.050 | 39,462 |
| 2025-12-08 | 10.690 | 10.990 | 10.470 | 10.500 | 10.500 | 37,358 |
| 2025-12-05 | 10.580 | 10.580 | 10.580 | 10.580 | 10.580 | 63,927 |
| 2025-12-04 | 11.200 | 11.940 | 11.150 | 11.700 | 11.700 | 71,463 |
| 2025-12-03 | 10.590 | 11.200 | 10.570 | 11.200 | 11.200 | 38,966 |
| 2025-12-02 | 10.340 | 10.600 | 10.150 | 10.600 | 10.600 | 29,083 |
| 2025-12-01 | 10.250 | 10.400 | 10.150 | 10.250 | 10.250 | 25,196 |
| 2025-11-28 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 29,723 |
| 2025-11-27 | 10.010 | 10.250 | 10.010 | 10.150 | 10.150 | 23,741 |
| 2025-11-26 | 10.200 | 10.340 | 9.970 | 10.100 | 10.100 | 33,082 |
| 2025-11-25 | 9.900 | 10.250 | 9.760 | 10.230 | 10.230 | 35,002 |
| 2025-11-24 | 9.520 | 10.170 | 9.510 | 9.860 | 9.860 | 47,911 |
| 2025-11-21 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 25,488 |
| 2025-11-19 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 23,469 |
| 2025-11-18 | 9.040 | 9.540 | 8.880 | 9.540 | 9.540 | 29,474 |
| 2025-11-17 | 9.610 | 9.720 | 9.110 | 9.280 | 9.280 | 35,330 |
| 2025-11-14 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 54,085 |
| 2025-11-13 | 9.150 | 9.340 | 8.940 | 9.020 | 9.020 | 30,062 |
| 2025-11-12 | 9.010 | 9.190 | 8.830 | 9.190 | 9.190 | 28,641 |
| 2025-11-11 | 8.430 | 9.210 | 8.420 | 9.100 | 9.100 | 62,786 |
| 2025-11-10 | 8.150 | 8.480 | 8.080 | 8.410 | 8.410 | 26,510 |
| 2025-11-07 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 34,065 |
| 2025-11-06 | 8.730 | 8.730 | 7.980 | 7.980 | 7.980 | 41,981 |
| 2025-11-05 | 8.340 | 8.730 | 8.260 | 8.650 | 8.650 | 29,263 |
| 2025-11-04 | 8.300 | 8.400 | 8.200 | 8.340 | 8.340 | 18,458 |
| 2025-11-03 | 8.390 | 8.600 | 8.300 | 8.320 | 8.320 | 24,317 |
| 2025-10-31 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 20,165 |
| 2025-10-30 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 23,252 |
| 2025-10-29 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 21,820 |
| 2025-10-28 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 23,638 |
| 2025-10-27 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 35,170 |
| 2025-10-24 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 26,146 |
| 2025-10-23 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 76,261 |
| 2025-10-22 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 16,772 |
| 2025-10-21 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 18,151 |
| 2025-10-20 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 21,575 |
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.