MGLU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 6.990 | 7.030 | 6.750 | 6.750 | 6.750 | 25,169 |
| 2025-01-27 | 6.310 | 7.040 | 6.260 | 6.930 | 6.930 | 46,965 |
| 2025-01-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 20,979 |
| 2025-01-23 | 6.370 | 6.470 | 6.180 | 6.250 | 6.250 | 28,477 |
| 2025-01-22 | 6.160 | 6.500 | 6.110 | 6.370 | 6.370 | 33,087 |
| 2025-01-21 | 6.110 | 6.250 | 6.050 | 6.110 | 6.110 | 26,792 |
| 2025-01-20 | 6.000 | 6.220 | 5.860 | 6.050 | 6.050 | 32,347 |
| 2025-01-17 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 29,294 |
| 2025-01-16 | 6.350 | 6.370 | 5.920 | 5.930 | 5.930 | 33,965 |
| 2025-01-15 | 5.910 | 6.430 | 5.910 | 6.330 | 6.330 | 47,515 |
| 2025-01-14 | 5.820 | 5.920 | 5.720 | 5.840 | 5.840 | 30,298 |
| 2025-01-13 | 6.030 | 6.100 | 5.770 | 5.770 | 5.770 | 31,466 |
| 2025-01-10 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 29,532 |
| 2025-01-09 | 6.170 | 6.200 | 5.900 | 5.980 | 5.980 | 36,923 |
| 2025-01-08 | 6.500 | 6.500 | 6.070 | 6.200 | 6.200 | 48,126 |
| 2025-01-07 | 6.650 | 6.800 | 6.530 | 6.630 | 6.630 | 26,956 |
| 2025-01-06 | 6.330 | 6.690 | 6.330 | 6.580 | 6.580 | 34,651 |
| 2025-01-03 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 29,601 |
| 2025-01-02 | 6.490 | 6.600 | 6.260 | 6.410 | 6.410 | 31,803 |
| 2024-12-30 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 30,207 |
| 2024-12-27 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 42,359 |
| 2024-12-26 | 6.980 | 7.080 | 6.520 | 6.540 | 6.540 | 49,313 |
| 2024-12-23 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 30,633 |
| 2024-12-20 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 35,560 |
| 2024-12-19 | 6.750 | 7.120 | 6.730 | 7.090 | 7.090 | 39,571 |
| 2024-12-18 | 7.300 | 7.350 | 6.640 | 6.760 | 6.760 | 58,492 |
| 2024-12-17 | 7.760 | 7.870 | 7.430 | 7.540 | 7.540 | 48,123 |
| 2024-12-16 | 8.200 | 8.270 | 7.730 | 7.730 | 7.730 | 45,972 |
| 2024-12-13 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 35,483 |
| 2024-12-12 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 52,681 |
| 2024-12-11 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 44,907 |
| 2024-12-10 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.