MGLU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 32,695 |
| 2025-10-16 | 8.900 | 8.900 | 8.120 | 8.190 | 8.190 | 44,159 |
| 2025-10-15 | 8.770 | 9.110 | 8.710 | 8.900 | 8.900 | 27,006 |
| 2025-10-14 | 8.550 | 8.790 | 8.460 | 8.760 | 8.760 | 20,960 |
| 2025-10-13 | 8.870 | 9.050 | 8.610 | 8.610 | 8.610 | 25,848 |
| 2025-10-10 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 21,252 |
| 2025-10-09 | 9.090 | 9.200 | 8.870 | 8.960 | 8.960 | 22,922 |
| 2025-10-08 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 31,751 |
| 2025-10-07 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 29,940 |
| 2025-10-06 | 9.130 | 9.210 | 8.850 | 8.980 | 8.980 | 31,684 |
| 2025-10-03 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 40,366 |
| 2025-10-02 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 35,544 |
| 2025-10-01 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 49,795 |
| 2025-09-30 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 62,409 |
| 2025-09-29 | 10.670 | 10.670 | 10.670 | 10.670 | 10.670 | 59,038 |
| 2025-09-26 | 11.130 | 11.130 | 11.130 | 11.130 | 11.130 | 30,156 |
| 2025-09-25 | 10.970 | 10.970 | 10.970 | 10.970 | 10.970 | 46,594 |
| 2025-09-24 | 10.860 | 10.860 | 10.860 | 10.860 | 10.860 | 34,579 |
| 2025-09-23 | 11.060 | 11.060 | 11.060 | 11.060 | 11.060 | 46,371 |
| 2025-09-22 | 10.990 | 10.990 | 10.990 | 10.990 | 10.990 | 33,795 |
| 2025-09-19 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 32,305 |
| 2025-09-18 | 11.190 | 11.190 | 11.190 | 11.190 | 11.190 | 42,157 |
| 2025-09-17 | 11.240 | 11.240 | 11.240 | 11.240 | 11.240 | 94,909 |
| 2025-09-16 | 10.810 | 10.810 | 10.810 | 10.810 | 10.810 | 67,669 |
| 2025-09-15 | 9.860 | 10.830 | 9.790 | 10.520 | 10.520 | 67,046 |
| 2025-09-12 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 38,871 |
| 2025-09-11 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 58,145 |
| 2025-09-10 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 47,914 |
| 2025-09-09 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 32,796 |
| 2025-09-08 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 47,312 |
| 2025-09-05 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 54,368 |
| 2025-09-04 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 33,061 |
| 2025-09-03 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 25,172 |
| 2025-09-02 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 27,851 |
| 2025-09-01 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 46,907 |
| 2025-08-29 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 51,502 |
| 2025-08-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 65,722 |
| 2025-08-27 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 23,589 |
| 2025-08-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 22,179 |
| 2025-08-25 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 32,090 |
| 2025-08-22 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 26,415 |
| 2025-08-21 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 19,193 |
| 2025-08-20 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 22,683 |
| 2025-08-19 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 20,109 |
| 2025-08-18 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 27,379 |
| 2025-08-15 | 6.640 | 6.730 | 6.520 | 6.610 | 6.610 | 24,207 |
| 2025-08-14 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 30,196 |
| 2025-08-13 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 35,158 |
| 2025-08-12 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 25,866 |
| 2025-08-11 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 34,412 |
| 2025-08-08 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 41,873 |
| 2025-08-07 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 19,984 |
| 2025-08-06 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 22,668 |
| 2025-08-05 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 19,380 |
| 2025-08-04 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 24,729 |
| 2025-08-01 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 34,405 |
| 2025-07-31 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 34,698 |
| 2025-07-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 39,692 |
| 2025-07-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 33,504 |
| 2025-07-28 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 29,067 |
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.