MGLU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 28,887 |
| 2025-07-24 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 28,828 |
| 2025-07-23 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 31,944 |
| 2025-07-22 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 33,467 |
| 2025-07-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 39,603 |
| 2025-07-18 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 30,072 |
| 2025-07-17 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 27,854 |
| 2025-07-16 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 26,754 |
| 2025-07-15 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 27,238 |
| 2025-07-14 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 39,813 |
| 2025-07-11 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 34,424 |
| 2025-07-10 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 39,348 |
| 2025-07-09 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 35,669 |
| 2025-07-08 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 41,333 |
| 2025-07-07 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 25,409 |
| 2025-07-04 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 19,437 |
| 2025-07-03 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 32,782 |
| 2025-07-02 | 9.690 | 9.790 | 9.040 | 9.130 | 9.130 | 38,295 |
| 2025-07-01 | 9.690 | 9.920 | 9.560 | 9.740 | 9.740 | 29,541 |
| 2025-06-30 | 9.200 | 9.950 | 9.200 | 9.860 | 9.860 | 40,943 |
| 2025-06-27 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 19,292 |
| 2025-06-26 | 9.350 | 9.520 | 9.200 | 9.460 | 9.460 | 33,583 |
| 2025-06-25 | 9.100 | 9.220 | 9.000 | 9.100 | 9.100 | 24,997 |
| 2025-06-24 | 9.270 | 9.490 | 8.960 | 9.270 | 9.270 | 40,516 |
| 2025-06-23 | 8.840 | 8.980 | 8.560 | 8.980 | 8.980 | 43,242 |
| 2025-06-20 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 42,386 |
| 2025-06-18 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 31,116 |
| 2025-06-17 | 9.450 | 9.500 | 9.180 | 9.300 | 9.300 | 38,428 |
| 2025-06-16 | 9.090 | 9.620 | 8.980 | 9.510 | 9.510 | 51,918 |
| 2025-06-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 66,765 |
| 2025-06-12 | 9.500 | 9.680 | 9.260 | 9.620 | 9.620 | 33,807 |
| 2025-06-11 | 9.510 | 9.740 | 9.370 | 9.570 | 9.570 | 36,242 |
| 2025-06-10 | 9.670 | 9.950 | 9.420 | 9.560 | 9.560 | 45,850 |
| 2025-06-09 | 9.510 | 9.660 | 9.330 | 9.520 | 9.520 | 43,357 |
| 2025-06-06 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 58,293 |
| 2025-06-05 | 10.040 | 10.430 | 9.960 | 10.140 | 10.140 | 58,118 |
| 2025-06-04 | 10.250 | 10.440 | 9.420 | 10.080 | 10.080 | 68,791 |
| 2025-06-03 | 9.530 | 10.270 | 9.430 | 10.230 | 10.230 | 63,443 |
| 2025-06-02 | 9.300 | 9.880 | 9.300 | 9.510 | 9.510 | 41,974 |
| 2025-05-30 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 38,327 |
| 2025-05-29 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 35,643 |
| 2025-05-28 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 45,772 |
| 2025-05-27 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 42,753 |
| 2025-05-26 | 9.120 | 9.250 | 8.970 | 9.040 | 9.040 | 29,170 |
| 2025-05-23 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 51,704 |
| 2025-05-22 | 9.200 | 10.080 | 9.120 | 9.450 | 9.450 | 53,360 |
| 2025-05-21 | 9.570 | 9.590 | 9.120 | 9.210 | 9.210 | 30,747 |
| 2025-05-20 | 9.850 | 9.850 | 9.420 | 9.640 | 9.640 | 30,968 |
| 2025-05-19 | 9.690 | 10.220 | 9.630 | 10.020 | 10.020 | 44,453 |
| 2025-05-16 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 28,540 |
| 2025-05-15 | 9.230 | 9.840 | 9.200 | 9.600 | 9.600 | 33,109 |
| 2025-05-14 | 9.140 | 9.470 | 8.930 | 9.350 | 9.350 | 33,280 |
| 2025-05-13 | 8.720 | 9.400 | 8.550 | 9.150 | 9.150 | 40,049 |
| 2025-05-12 | 8.490 | 9.030 | 8.480 | 8.700 | 8.700 | 39,039 |
| 2025-05-09 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 0 |
| 2025-05-06 | 8.860 | 9.070 | 8.640 | 8.690 | 8.690 | 36,102 |
| 2025-05-05 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 41,934 |
| 2025-05-02 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 29,508 |
| 2025-04-30 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 44,539 |
| 2025-04-29 | 10.150 | 10.630 | 9.940 | 10.040 | 10.040 | 39,043 |
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.