MGLU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10.280 | 10.430 | 9.880 | 9.940 | 9.940 | 31,872 |
| 2025-04-25 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 31,841 |
| 2025-04-24 | 9.520 | 10.540 | 9.510 | 10.500 | 10.500 | 46,899 |
| 2025-04-23 | 10.180 | 10.520 | 9.520 | 9.560 | 9.560 | 38,796 |
| 2025-04-22 | 10.110 | 10.430 | 9.800 | 10.140 | 10.140 | 29,447 |
| 2025-04-17 | 10.220 | 10.220 | 10.220 | 10.220 | 10.220 | 24,442 |
| 2025-04-16 | 10.350 | 10.600 | 10.210 | 10.250 | 10.250 | 24,682 |
| 2025-04-15 | 10.450 | 10.770 | 10.240 | 10.260 | 10.260 | 24,804 |
| 2025-04-14 | 10.580 | 10.990 | 10.160 | 10.490 | 10.490 | 30,841 |
| 2025-04-11 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 37,714 |
| 2025-04-10 | 9.770 | 10.480 | 9.580 | 10.140 | 10.140 | 54,758 |
| 2025-04-09 | 8.680 | 9.860 | 8.490 | 9.790 | 9.790 | 54,379 |
| 2025-04-08 | 10.300 | 10.470 | 8.740 | 8.790 | 8.790 | 58,214 |
| 2025-04-07 | 10.500 | 10.860 | 10.050 | 10.100 | 10.100 | 61,129 |
| 2025-04-04 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 50,358 |
| 2025-04-03 | 10.960 | 11.860 | 10.950 | 11.630 | 11.630 | 51,569 |
| 2025-04-02 | 10.370 | 11.200 | 10.350 | 11.190 | 11.190 | 48,151 |
| 2025-04-01 | 10.100 | 10.610 | 10.100 | 10.360 | 10.360 | 28,119 |
| 2025-03-31 | 10.400 | 10.630 | 10.080 | 10.100 | 10.100 | 32,506 |
| 2025-03-28 | 10.610 | 10.610 | 10.610 | 10.610 | 10.610 | 37,962 |
| 2025-03-27 | 10.490 | 11.440 | 10.330 | 10.900 | 10.900 | 59,132 |
| 2025-03-26 | 10.470 | 10.730 | 10.320 | 10.500 | 10.500 | 28,641 |
| 2025-03-25 | 10.200 | 11.240 | 10.050 | 10.490 | 10.490 | 56,990 |
| 2025-03-24 | 10.010 | 10.240 | 9.950 | 10.070 | 10.070 | 27,548 |
| 2025-03-21 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 29,700 |
| 2025-03-20 | 10.430 | 10.570 | 10.270 | 10.300 | 10.300 | 32,364 |
| 2025-03-19 | 9.930 | 10.600 | 9.900 | 10.440 | 10.440 | 47,848 |
| 2025-03-18 | 10.110 | 10.340 | 10.040 | 10.040 | 10.040 | 37,938 |
| 2025-03-17 | 9.550 | 10.430 | 9.480 | 10.130 | 10.130 | 67,230 |
| 2025-03-14 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 86,627 |
| 2025-03-13 | 8.500 | 8.780 | 8.260 | 8.340 | 8.340 | 29,502 |
| 2025-03-12 | 8.130 | 8.760 | 8.100 | 8.580 | 8.580 | 33,019 |
| 2025-03-11 | 8.250 | 8.690 | 8.140 | 8.350 | 8.350 | 43,730 |
| 2025-03-10 | 7.710 | 8.480 | 7.590 | 8.300 | 8.300 | 55,850 |
| 2025-03-07 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 47,859 |
| 2025-03-06 | 7.150 | 7.250 | 6.890 | 7.160 | 7.160 | 31,850 |
| 2025-03-05 | 7.130 | 7.330 | 7.010 | 7.330 | 7.330 | 16,897 |
| 2025-02-28 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 26,474 |
| 2025-02-27 | 7.300 | 7.500 | 7.220 | 7.350 | 7.350 | 19,858 |
| 2025-02-26 | 7.400 | 7.590 | 7.160 | 7.340 | 7.340 | 23,193 |
| 2025-02-25 | 6.850 | 7.460 | 6.800 | 7.370 | 7.370 | 33,536 |
| 2025-02-24 | 7.280 | 7.460 | 6.750 | 6.750 | 6.750 | 28,290 |
| 2025-02-21 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 22,514 |
| 2025-02-20 | 7.480 | 7.630 | 7.330 | 7.420 | 7.420 | 24,126 |
| 2025-02-19 | 7.620 | 7.730 | 7.460 | 7.500 | 7.500 | 24,387 |
| 2025-02-18 | 7.960 | 8.060 | 7.630 | 7.650 | 7.650 | 29,822 |
| 2025-02-17 | 7.350 | 8.020 | 7.280 | 7.800 | 7.800 | 51,953 |
| 2025-02-14 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 32,911 |
| 2025-02-13 | 7.050 | 7.140 | 6.980 | 7.010 | 7.010 | 18,395 |
| 2025-02-12 | 7.220 | 7.230 | 6.960 | 7.050 | 7.050 | 24,908 |
| 2025-02-11 | 7.180 | 7.470 | 7.090 | 7.240 | 7.240 | 25,833 |
| 2025-02-10 | 7.050 | 7.470 | 7.040 | 7.250 | 7.250 | 28,870 |
| 2025-02-07 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 26,147 |
| 2025-02-06 | 6.880 | 7.400 | 6.870 | 7.390 | 7.390 | 29,568 |
| 2025-02-05 | 7.130 | 7.220 | 6.870 | 6.990 | 6.990 | 32,939 |
| 2025-02-04 | 7.160 | 7.280 | 6.810 | 7.250 | 7.250 | 27,353 |
| 2025-02-03 | 7.350 | 7.430 | 7.070 | 7.250 | 7.250 | 26,824 |
| 2025-01-31 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 30,448 |
| 2025-01-30 | 6.780 | 7.380 | 6.730 | 7.380 | 7.380 | 53,847 |
| 2025-01-29 | 6.760 | 6.860 | 6.460 | 6.610 | 6.610 | 26,808 |
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.