Magazine Luiza SA (MGLUY) Exchange: PINK

  1. Overview
  2. Magazine Luiza SA (MGLUY)

Data as of May 3, 2024

$1.20 ($0.10) 9.09%

Magazine Luiza SA - Daily Information
Click for more stock information on Magazine Luiza SA.
Daily Information Data
Date May 3, 2024
Open $1.20
Previous Close $1.20
High $1.20
Low $1.20
Adjusted Open $1.20
Previous Adjusted Close $1.20
Adjusted High $1.20
Adjusted Low $1.20

About Magazine Luiza SA (MGLUY)

Magazine Luiza SA

Invest in Magazine Luiza SA (MGLUY)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Magazine Luiza SA (MGLUY)

Date Open High Low Close Adj.Close Volume
2024-05-03 $1.20 $1.20 $1.20 $1.20 $1.20 1,711
2024-05-02 $1.10 $1.10 $1.10 $1.10 $1.10 0
2024-05-01 $1.10 $1.10 $1.10 $1.10 $1.10 1,105
2024-04-30 $1.08 $1.08 $1.08 $1.08 $1.08 0
2024-04-29 $1.08 $1.08 $1.08 $1.08 $1.08 29
2024-04-26 $1.08 $1.08 $1.08 $1.08 $1.08 0
2024-04-25 $1.08 $1.08 $1.08 $1.08 $1.08 132
2024-04-24 $1.11 $1.11 $1.11 $1.11 $1.11 0
2024-04-23 $1.11 $1.11 $1.11 $1.11 $1.11 5
2024-04-22 $1.11 $1.11 $1.11 $1.11 $1.11 17
2024-04-19 $1.11 $1.11 $1.11 $1.11 $1.11 0
2024-04-18 $1.11 $1.11 $1.11 $1.11 $1.11 43
2024-04-17 $1.11 $1.11 $1.11 $1.11 $1.11 12
2024-04-16 $1.11 $1.11 $1.11 $1.11 $1.11 4,610
2024-04-15 $1.29 $1.35 $1.25 $1.25 $1.25 650
2024-04-12 $1.41 $1.41 $1.41 $1.41 $1.41 10
2024-04-11 $1.41 $1.41 $1.41 $1.41 $1.41 0
2024-04-10 $1.41 $1.41 $1.41 $1.41 $1.41 0
2024-04-09 $1.41 $1.41 $1.41 $1.41 $1.41 0
2024-04-08 $1.48 $1.48 $1.48 $1.48 $1.48 200
2024-04-05 $1.48 $1.48 $1.48 $1.48 $1.48 0
2024-04-04 $1.49 $1.49 $1.48 $1.48 $1.48 200
2024-04-03 $1.50 $1.50 $1.50 $1.50 $1.50 88
2024-04-02 $1.50 $1.50 $1.50 $1.50 $1.50 107
2024-04-01 $1.50 $1.50 $1.50 $1.50 $1.50 1,562
2024-03-28 $1.50 $1.50 $1.50 $1.50 $1.50 0
2024-03-27 $1.56 $1.56 $1.50 $1.50 $1.50 1,562
2024-03-26 $1.53 $1.53 $1.53 $1.53 $1.53 0
2024-03-25 $1.53 $1.53 $1.53 $1.53 $1.53 0
2024-03-22 $1.53 $1.53 $1.53 $1.53 $1.53 0
2024-03-21 $1.53 $1.53 $1.53 $1.53 $1.53 0
2024-03-20 $1.53 $1.53 $1.53 $1.53 $1.53 0
2024-03-19 $1.53 $1.53 $1.53 $1.53 $1.53 339
2024-03-18 $1.53 $1.53 $1.53 $1.53 $1.53 217
2024-03-15 $1.66 $1.66 $1.66 $1.66 $1.66 9
2024-03-14 $1.66 $1.66 $1.66 $1.66 $1.66 0
2024-03-13 $1.66 $1.66 $1.66 $1.66 $1.66 10
2024-03-12 $1.66 $1.66 $1.66 $1.66 $1.66 0
2024-03-11 $1.66 $1.66 $1.66 $1.66 $1.66 10
2024-03-08 $1.66 $1.66 $1.66 $1.66 $1.66 0
2024-03-07 $1.66 $1.66 $1.66 $1.66 $1.66 230
2024-03-06 $1.56 $1.56 $1.56 $1.56 $1.56 0
2024-03-05 $1.56 $1.56 $1.56 $1.56 $1.56 70
2024-03-04 $1.56 $1.56 $1.56 $1.56 $1.56 0
2024-03-01 $1.56 $1.56 $1.56 $1.56 $1.56 0
2024-02-29 $1.56 $1.56 $1.56 $1.56 $1.56 0
2024-02-28 $1.56 $1.56 $1.56 $1.56 $1.56 19
2024-02-27 $1.56 $1.56 $1.56 $1.56 $1.56 0
2024-02-26 $1.56 $1.56 $1.56 $1.56 $1.56 0
2024-02-23 $1.56 $1.56 $1.56 $1.56 $1.56 0
2024-02-22 $1.56 $1.56 $1.56 $1.56 $1.56 0
2024-02-21 $1.56 $1.56 $1.56 $1.56 $1.56 0
2024-02-20 $1.56 $1.56 $1.56 $1.56 $1.56 0
2024-02-16 $1.56 $1.56 $1.56 $1.56 $1.56 70
2024-02-15 $1.56 $1.56 $1.56 $1.56 $1.56 0
2024-02-14 $1.56 $1.56 $1.56 $1.56 $1.56 0
2024-02-13 $1.56 $1.56 $1.56 $1.56 $1.56 5,058
2024-02-12 $1.57 $1.57 $1.57 $1.57 $1.57 200
2024-02-09 $1.57 $1.57 $1.57 $1.57 $1.57 0
2024-02-08 $1.57 $1.57 $1.57 $1.57 $1.57 63
2024-02-07 $1.57 $1.57 $1.57 $1.57 $1.57 0
2024-02-06 $1.57 $1.57 $1.57 $1.57 $1.57 0
2024-02-05 $1.57 $1.57 $1.57 $1.57 $1.57 166
2024-02-02 $1.68 $1.68 $1.68 $1.68 $1.68 0
2024-02-01 $1.68 $1.68 $1.68 $1.68 $1.68 0
2024-01-31 $1.68 $1.68 $1.68 $1.68 $1.68 517
2024-01-30 $1.68 $1.68 $1.68 $1.68 $1.68 0
2024-01-29 $1.68 $1.68 $1.68 $1.68 $1.68 0
2024-01-26 $1.68 $1.68 $1.68 $1.68 $1.68 0
2024-01-25 $1.68 $1.68 $1.68 $1.68 $1.68 0
2024-01-24 $1.74 $1.74 $1.68 $1.68 $1.68 1,389
2024-01-23 $1.65 $1.65 $1.65 $1.65 $1.65 0
2024-01-22 $1.65 $1.65 $1.65 $1.65 $1.65 78
2024-01-19 $1.65 $1.65 $1.65 $1.65 $1.65 2,361
2024-01-18 $1.65 $1.65 $1.65 $1.65 $1.65 0
2024-01-17 $1.65 $1.65 $1.65 $1.65 $1.65 647
2024-01-16 $1.65 $1.65 $1.65 $1.65 $1.65 70
2024-01-12 $1.65 $1.65 $1.65 $1.65 $1.65 92
2024-01-11 $1.65 $1.65 $1.65 $1.65 $1.65 0
2024-01-10 $1.65 $1.65 $1.65 $1.65 $1.65 0
2024-01-09 $1.65 $1.65 $1.65 $1.65 $1.65 0
2024-01-08 $1.65 $1.65 $1.65 $1.65 $1.65 67
2024-01-05 $1.65 $1.65 $1.65 $1.65 $1.65 0
2024-01-04 $1.65 $1.65 $1.65 $1.65 $1.65 0
2024-01-03 $1.65 $1.65 $1.65 $1.65 $1.65 2,005
2024-01-02 $1.63 $1.63 $1.63 $1.63 $1.63 0
2023-12-29 $1.63 $1.63 $1.63 $1.63 $1.63 0
2023-12-28 $1.63 $1.63 $1.63 $1.63 $1.63 0
2023-12-27 $1.63 $1.63 $1.63 $1.63 $1.63 0
2023-12-26 $1.63 $1.63 $1.63 $1.63 $1.63 38
2023-12-22 $1.63 $1.63 $1.63 $1.63 $1.63 78
2023-12-21 $1.63 $1.63 $1.63 $1.63 $1.63 685
2023-12-20 $1.90 $1.90 $1.90 $1.90 $1.90 0
2023-12-19 $1.90 $1.90 $1.90 $1.90 $1.90 0
2023-12-18 $1.90 $1.90 $1.90 $1.90 $1.90 17
2023-12-15 $1.90 $1.90 $1.90 $1.90 $1.90 0
2023-12-14 $1.90 $1.90 $1.90 $1.90 $1.90 14,250
2023-12-13 $1.90 $1.92 $1.90 $1.92 $1.92 22,619
2023-12-12 $1.75 $1.75 $1.75 $1.75 $1.75 0
2023-12-11 $1.75 $1.75 $1.75 $1.75 $1.75 92
2023-12-08 $1.75 $1.75 $1.75 $1.75 $1.75 0
2023-12-07 $1.74 $1.75 $1.74 $1.75 $1.75 20,025
2023-12-06 $1.72 $1.72 $1.68 $1.68 $1.68 10,842
2023-12-05 $1.59 $1.67 $1.59 $1.65 $1.65 32,174
2023-12-04 $1.62 $1.62 $1.62 $1.62 $1.62 291
2023-12-01 $1.69 $1.69 $1.66 $1.66 $1.66 10,661
2023-11-30 $1.52 $1.55 $1.52 $1.55 $1.55 61,000
2023-11-29 $1.50 $1.50 $1.50 $1.50 $1.50 0
2023-11-28 $1.59 $1.59 $1.50 $1.50 $1.50 803
2023-11-27 $1.61 $1.61 $1.59 $1.59 $1.59 6,183
2023-11-24 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-11-22 $1.67 $1.76 $1.67 $1.72 $1.72 653
2023-11-21 $1.90 $1.90 $1.90 $1.90 $1.90 0
2023-11-20 $1.90 $1.90 $1.90 $1.90 $1.90 0
2023-11-17 $1.90 $1.90 $1.90 $1.90 $1.90 0
2023-11-16 $1.29 $1.90 $1.29 $1.90 $1.90 145,117
2023-11-15 $1.35 $1.35 $1.35 $1.35 $1.35 0
2023-11-14 $1.35 $1.35 $1.35 $1.35 $1.35 0
2023-11-13 $1.35 $1.35 $1.35 $1.35 $1.35 50
2023-11-10 $1.35 $1.35 $1.35 $1.35 $1.35 607
2023-11-09 $1.17 $1.17 $1.17 $1.17 $1.17 0
2023-11-08 $1.17 $1.17 $1.17 $1.17 $1.17 0
2023-11-07 $1.17 $1.17 $1.17 $1.17 $1.17 0
2023-11-06 $1.17 $1.17 $1.17 $1.17 $1.17 13
2023-11-03 $1.17 $1.17 $1.17 $1.17 $1.17 0
2023-11-02 $1.17 $1.17 $1.17 $1.17 $1.17 130
2023-11-01 $1.00 $1.00 $1.00 $1.00 $1.00 8,900
2023-10-31 $1.00 $1.00 $1.00 $1.00 $1.00 20
2023-10-30 $1.04 $1.04 $1.00 $1.00 $1.00 220
2023-10-27 $1.37 $1.37 $1.37 $1.37 $1.37 0
2023-10-26 $1.37 $1.37 $1.37 $1.37 $1.37 0
2023-10-25 $1.37 $1.37 $1.37 $1.37 $1.37 0
2023-10-24 $1.37 $1.37 $1.37 $1.37 $1.37 0
2023-10-23 $1.37 $1.37 $1.37 $1.37 $1.37 0
2023-10-20 $1.37 $1.37 $1.37 $1.37 $1.37 0
2023-10-19 $1.37 $1.37 $1.37 $1.37 $1.37 5,150
2023-10-18 $1.37 $1.37 $1.37 $1.37 $1.37 850
2023-10-17 $1.36 $1.36 $1.36 $1.36 $1.36 1,030
2023-10-16 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-10-13 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-10-12 $1.72 $1.72 $1.72 $1.72 $1.72 50
2023-10-11 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-10-10 $1.72 $1.72 $1.72 $1.72 $1.72 7
2023-10-09 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-10-06 $1.72 $1.72 $1.72 $1.72 $1.72 13
2023-10-05 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-10-04 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-10-03 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-10-02 $1.72 $1.72 $1.72 $1.72 $1.72 42
2023-09-29 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-09-28 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-09-27 $1.69 $1.72 $1.69 $1.72 $1.72 320
2023-09-26 $1.80 $1.80 $1.80 $1.80 $1.80 0
2023-09-25 $1.80 $1.80 $1.80 $1.80 $1.80 110
2023-09-22 $2.13 $2.13 $2.13 $2.13 $2.13 0
2023-09-21 $2.13 $2.13 $2.13 $2.13 $2.13 0
2023-09-20 $2.13 $2.13 $2.13 $2.13 $2.13 0
2023-09-19 $2.13 $2.13 $2.13 $2.13 $2.13 0
2023-09-18 $2.13 $2.13 $2.13 $2.13 $2.13 339
2023-09-15 $2.02 $2.02 $2.02 $2.02 $2.02 0
2023-09-14 $2.03 $2.13 $2.02 $2.02 $2.02 10,021
2023-09-13 $2.25 $2.25 $2.25 $2.25 $2.25 400
2023-09-12 $2.19 $2.19 $2.19 $2.19 $2.19 0
2023-09-11 $1.88 $2.19 $1.88 $2.19 $2.19 204
2023-09-08 $2.15 $2.15 $2.15 $2.15 $2.15 0
2023-09-07 $2.15 $2.15 $2.15 $2.15 $2.15 60
2023-09-06 $2.15 $2.15 $2.15 $2.15 $2.15 0
2023-09-05 $2.15 $2.15 $2.15 $2.15 $2.15 0
2023-09-01 $2.15 $2.15 $2.15 $2.15 $2.15 0
2023-08-31 $2.15 $2.15 $2.15 $2.15 $2.15 66
2023-08-30 $2.15 $2.15 $2.15 $2.15 $2.15 0
2023-08-29 $2.15 $2.15 $2.15 $2.15 $2.15 0
2023-08-28 $2.15 $2.15 $2.15 $2.15 $2.15 0
2023-08-25 $2.15 $2.15 $2.15 $2.15 $2.15 0
2023-08-24 $2.15 $2.15 $2.15 $2.15 $2.15 0
2023-08-23 $2.15 $2.15 $2.15 $2.15 $2.15 0
2023-08-22 $2.15 $2.15 $2.15 $2.15 $2.15 0
2023-08-21 $2.15 $2.15 $2.15 $2.15 $2.15 0
2023-08-18 $2.15 $2.15 $2.15 $2.15 $2.15 0
2023-08-17 $2.15 $2.15 $2.15 $2.15 $2.15 0
2023-08-16 $2.15 $2.15 $2.15 $2.15 $2.15 0
2023-08-15 $2.15 $2.15 $2.15 $2.15 $2.15 183
2023-08-14 $2.46 $2.46 $2.46 $2.46 $2.46 83
2023-08-11 $2.46 $2.46 $2.46 $2.46 $2.46 0
2023-08-10 $2.46 $2.46 $2.46 $2.46 $2.46 150
2023-08-09 $2.54 $2.54 $2.54 $2.54 $2.54 0
2023-08-08 $2.54 $2.54 $2.54 $2.54 $2.54 0
2023-08-07 $2.54 $2.54 $2.54 $2.54 $2.54 7,500
2023-08-04 $2.65 $2.65 $2.65 $2.65 $2.65 1,000
2023-08-03 $2.65 $2.65 $2.65 $2.65 $2.65 0
2023-08-02 $2.65 $2.65 $2.65 $2.65 $2.65 0
2023-08-01 $2.65 $2.65 $2.65 $2.65 $2.65 0
2023-07-31 $2.65 $2.65 $2.65 $2.65 $2.65 0
2023-07-28 $2.65 $2.65 $2.65 $2.65 $2.65 0
2023-07-27 $2.65 $2.65 $2.65 $2.65 $2.65 0
2023-07-26 $2.65 $2.65 $2.65 $2.65 $2.65 0
2023-07-25 $2.65 $2.65 $2.65 $2.65 $2.65 0
2023-07-24 $2.65 $2.65 $2.57 $2.65 $2.65 2,500
2023-07-21 $2.53 $2.53 $2.53 $2.53 $2.53 0
2023-07-20 $2.53 $2.53 $2.53 $2.53 $2.53 0
2023-07-19 $2.53 $2.53 $2.53 $2.53 $2.53 0
2023-07-18 $2.47 $2.53 $2.47 $2.53 $2.53 1,290
2023-07-17 $2.57 $2.60 $2.57 $2.60 $2.60 1,643
2023-07-14 $2.58 $2.58 $2.53 $2.58 $2.58 2,865
2023-07-13 $2.65 $2.65 $2.61 $2.61 $2.61 3,200
2023-07-12 $2.62 $2.62 $2.56 $2.56 $2.56 800
2023-07-11 $2.81 $2.81 $2.81 $2.81 $2.81 0
2023-07-10 $2.81 $2.81 $2.81 $2.81 $2.81 0
2023-07-07 $2.81 $2.81 $2.81 $2.81 $2.81 0
2023-07-06 $2.81 $2.81 $2.81 $2.81 $2.81 72
2023-07-05 $2.81 $2.81 $2.81 $2.81 $2.81 0
2023-07-03 $2.81 $2.81 $2.81 $2.81 $2.81 1,443
2023-06-30 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-06-29 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-06-28 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-06-27 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-06-26 $3.15 $3.15 $3.15 $3.15 $3.15 30
2023-06-23 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-06-22 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-06-21 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-06-20 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-06-16 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-06-15 $3.04 $3.04 $3.04 $3.04 $3.04 22
2023-06-14 $3.04 $3.04 $3.04 $3.04 $3.04 0
2023-06-13 $3.04 $3.04 $3.04 $3.04 $3.04 0
2023-06-12 $3.04 $3.04 $3.04 $3.04 $3.04 22
2023-06-09 $3.04 $3.04 $3.04 $3.04 $3.04 0
2023-06-08 $3.04 $3.04 $3.04 $3.04 $3.04 15
2023-06-07 $3.04 $3.04 $3.04 $3.04 $3.04 0
2023-06-06 $3.04 $3.04 $3.04 $3.04 $3.04 40
2023-06-05 $3.04 $3.04 $3.04 $3.04 $3.04 10
2023-06-02 $3.04 $3.04 $3.04 $3.04 $3.04 0
2023-06-01 $3.04 $3.04 $3.04 $3.04 $3.04 130
2023-05-31 $3.05 $3.05 $3.05 $3.05 $3.05 0
2023-05-30 $3.05 $3.05 $3.05 $3.05 $3.05 0
2023-05-26 $3.05 $3.05 $3.05 $3.05 $3.05 0
2023-05-25 $3.05 $3.05 $3.05 $3.05 $3.05 0
2023-05-24 $3.05 $3.05 $3.05 $3.05 $3.05 0
2023-05-23 $3.05 $3.05 $3.05 $3.05 $3.05 4,595
2023-05-22 $3.36 $3.36 $3.36 $3.36 $3.36 0
2023-05-19 $3.36 $3.36 $3.36 $3.36 $3.36 0
2023-05-18 $3.36 $3.36 $3.36 $3.36 $3.36 0
2023-05-17 $3.36 $3.36 $3.36 $3.36 $3.36 0
2023-05-16 $3.36 $3.36 $3.36 $3.36 $3.36 0
2023-05-15 $3.36 $3.36 $3.36 $3.36 $3.36 0
2023-05-12 $3.36 $3.36 $3.36 $3.36 $3.36 0
2023-05-11 $3.36 $3.36 $3.36 $3.36 $3.36 0
2023-05-10 $3.36 $3.36 $3.36 $3.36 $3.36 22
2023-05-09 $3.29 $3.36 $3.29 $3.36 $3.36 498
2023-05-08 $2.80 $2.80 $2.80 $2.80 $2.80 15
2023-05-05 $2.80 $2.80 $2.80 $2.80 $2.80 22
2023-05-04 $2.80 $2.80 $2.80 $2.80 $2.80 5,000
2023-05-03 $2.62 $2.62 $2.62 $2.62 $2.62 0
2023-05-02 $2.62 $2.62 $2.62 $2.62 $2.62 0
2023-05-01 $2.62 $2.62 $2.62 $2.62 $2.62 0
2023-04-28 $2.62 $2.62 $2.62 $2.62 $2.62 0
2023-04-27 $2.62 $2.62 $2.62 $2.62 $2.62 40
2023-04-25 $2.62 $2.62 $2.62 $2.62 $2.62 2
2023-04-24 $2.62 $2.62 $2.62 $2.62 $2.62 0
2023-04-21 $2.62 $2.62 $2.62 $2.62 $2.62 0
2023-04-20 $2.50 $2.62 $2.50 $2.62 $2.62 352
2023-04-19 $2.65 $2.67 $2.65 $2.67 $2.67 230
2023-04-18 $3.07 $3.07 $3.07 $3.07 $3.07 0
2023-04-17 $3.07 $3.07 $3.07 $3.07 $3.07 0
2023-04-14 $3.07 $3.07 $3.07 $3.07 $3.07 0
2023-04-13 $3.07 $3.07 $3.07 $3.07 $3.07 0
2023-04-12 $3.05 $3.07 $3.05 $3.07 $3.07 6,270
2023-04-11 $2.77 $2.94 $2.77 $2.94 $2.94 3,625
2023-04-10 $2.43 $2.43 $2.43 $2.43 $2.43 0
2023-04-06 $2.43 $2.43 $2.43 $2.43 $2.43 0
2023-04-05 $2.43 $2.43 $2.43 $2.43 $2.43 0
2023-04-04 $2.43 $2.43 $2.43 $2.43 $2.43 800
2023-04-03 $2.56 $2.56 $2.56 $2.56 $2.56 0
2023-03-31 $2.56 $2.56 $2.56 $2.56 $2.56 0
2023-03-30 $2.56 $2.56 $2.56 $2.56 $2.56 0
2023-03-29 $2.56 $2.56 $2.56 $2.56 $2.56 0
2023-03-28 $2.56 $2.56 $2.56 $2.56 $2.56 0
2023-03-27 $2.56 $2.56 $2.56 $2.56 $2.56 20
2023-03-24 $2.56 $2.56 $2.56 $2.56 $2.56 100
2023-03-23 $2.51 $2.51 $2.39 $2.46 $2.46 406
2023-03-22 $3.01 $3.01 $3.01 $3.01 $3.01 0
2023-03-21 $3.01 $3.01 $3.01 $3.01 $3.01 0
2023-03-20 $3.01 $3.01 $3.01 $3.01 $3.01 0
2023-03-17 $3.01 $3.01 $3.01 $3.01 $3.01 490
2023-03-16 $2.77 $2.77 $2.77 $2.77 $2.77 0
2023-03-15 $2.75 $2.77 $2.75 $2.77 $2.77 800
2023-03-14 $2.84 $2.84 $2.72 $2.72 $2.72 2,000
2023-03-13 $2.73 $2.83 $2.73 $2.83 $2.83 894
2023-03-10 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-03-09 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-03-08 $3.11 $3.11 $3.11 $3.11 $3.11 1
2023-03-07 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-03-06 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-03-03 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-03-02 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-03-01 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-02-28 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-02-27 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-02-24 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-02-23 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-02-22 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-02-21 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-02-17 $3.11 $3.11 $3.11 $3.11 $3.11 6
2023-02-16 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-02-15 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-02-14 $3.11 $3.11 $3.11 $3.11 $3.11 0
2023-02-13 $3.11 $3.11 $3.11 $3.11 $3.11 500
2023-02-10 $3.10 $3.10 $3.10 $3.10 $3.10 0
2023-02-09 $3.12 $3.12 $3.10 $3.10 $3.10 250
2023-02-08 $3.13 $3.13 $3.13 $3.13 $3.13 1,000
2023-02-07 $3.15 $3.18 $3.15 $3.18 $3.18 200
2023-02-06 $3.12 $3.15 $3.12 $3.15 $3.15 1,500
2023-02-03 $3.50 $3.50 $3.50 $3.50 $3.50 10
2023-02-02 $3.25 $3.25 $3.25 $3.25 $3.25 10
2023-02-01 $3.25 $3.25 $3.25 $3.25 $3.25 0
2023-01-31 $3.25 $3.25 $3.25 $3.25 $3.25 0
2023-01-30 $3.25 $3.25 $3.25 $3.25 $3.25 0
2023-01-27 $3.25 $3.25 $3.25 $3.25 $3.25 10
2023-01-26 $3.25 $3.25 $3.25 $3.25 $3.25 0
2023-01-25 $3.25 $3.25 $3.25 $3.25 $3.25 0
2023-01-24 $3.24 $3.25 $3.24 $3.25 $3.25 2,016
2023-01-23 $3.08 $3.08 $2.90 $2.90 $2.90 15,893
2023-01-20 $2.87 $2.87 $2.87 $2.87 $2.87 0
2023-01-19 $2.87 $2.87 $2.87 $2.87 $2.87 100
2023-01-18 $2.82 $2.82 $2.70 $2.70 $2.70 4,000
2023-01-17 $2.89 $2.89 $2.84 $2.84 $2.84 1,079
2023-01-13 $2.87 $2.87 $2.71 $2.77 $2.77 14,475
2023-01-12 $2.33 $2.61 $2.33 $2.44 $2.44 1,502
2023-01-11 $2.26 $2.26 $2.26 $2.26 $2.26 0
2023-01-10 $2.26 $2.26 $2.11 $2.26 $2.26 24,200
2023-01-09 $2.10 $2.10 $2.10 $2.10 $2.10 448
2023-01-06 $2.00 $2.00 $2.00 $2.00 $2.00 0
2023-01-05 $2.00 $2.00 $2.00 $2.00 $2.00 0
2023-01-04 $2.00 $2.00 $2.00 $2.00 $2.00 0
2023-01-03 $2.00 $2.00 $2.00 $2.00 $2.00 126
2022-12-30 $1.96 $1.96 $1.96 $1.96 $1.96 0
2022-12-29 $1.96 $1.96 $1.96 $1.96 $1.96 0
2022-12-28 $1.97 $1.97 $1.96 $1.96 $1.96 691
2022-12-27 $1.90 $1.90 $1.90 $1.90 $1.90 145
2022-12-23 $1.99 $1.99 $1.99 $1.99 $1.99 0
2022-12-22 $1.99 $1.99 $1.99 $1.99 $1.99 0
2022-12-21 $1.99 $1.99 $1.99 $1.99 $1.99 4
2022-12-20 $2.10 $2.10 $1.99 $1.99 $1.99 3,943
2022-12-19 $2.07 $2.10 $1.50 $2.10 $2.10 4,158
2022-12-16 $1.78 $1.78 $1.78 $1.78 $1.78 200
2022-12-15 $1.90 $1.90 $1.90 $1.90 $1.90 1,502
2022-12-14 $2.02 $2.02 $2.02 $2.02 $2.02 0
2022-12-13 $2.10 $2.10 $2.02 $2.02 $2.02 3,087
2022-12-12 $2.24 $2.24 $2.24 $2.24 $2.24 0
2022-12-09 $2.24 $2.24 $2.24 $2.24 $2.24 145
2022-12-08 $2.80 $2.80 $2.80 $2.80 $2.80 0
2022-12-07 $2.80 $2.80 $2.80 $2.80 $2.80 50
2022-12-06 $2.80 $2.80 $2.80 $2.80 $2.80 0
2022-12-05 $2.80 $2.80 $2.80 $2.80 $2.80 3
2022-12-02 $2.80 $2.80 $2.80 $2.80 $2.80 15
2022-12-01 $2.80 $2.80 $2.80 $2.80 $2.80 0
2022-11-30 $2.71 $2.80 $2.71 $2.80 $2.80 2,253
2022-11-29 $2.57 $3.01 $2.57 $3.01 $3.01 2,473
2022-11-28 $2.65 $2.65 $2.65 $2.65 $2.65 38
2022-11-25 $2.65 $2.65 $2.65 $2.65 $2.65 250
2022-11-23 $2.33 $2.33 $2.33 $2.33 $2.33 1,075
2022-11-22 $2.42 $2.42 $2.42 $2.42 $2.42 0
2022-11-21 $2.42 $2.42 $2.42 $2.42 $2.42 2,479
2022-11-18 $2.42 $2.42 $2.42 $2.42 $2.42 0
2022-11-17 $2.20 $2.42 $2.20 $2.42 $2.42 2,479
2022-11-16 $2.50 $2.50 $2.50 $2.50 $2.50 519
2022-11-15 $2.61 $2.61 $2.61 $2.61 $2.61 100
2022-11-14 $2.75 $2.75 $2.75 $2.75 $2.75 100
2022-11-11 $3.00 $3.02 $2.65 $2.65 $2.65 900
2022-11-10 $3.73 $3.73 $3.73 $3.73 $3.73 1
2022-11-09 $3.73 $3.73 $3.73 $3.73 $3.73 0
2022-11-08 $3.73 $3.73 $3.73 $3.73 $3.73 0
2022-11-07 $3.73 $3.73 $3.73 $3.73 $3.73 0
2022-11-04 $3.72 $3.75 $3.72 $3.73 $3.73 5,328
2022-11-03 $3.74 $3.74 $3.74 $3.74 $3.74 110
2022-11-02 $3.40 $3.40 $3.40 $3.40 $3.40 0
2022-11-01 $3.40 $3.40 $3.40 $3.40 $3.40 0
2022-10-31 $3.40 $3.40 $3.40 $3.40 $3.40 250
2022-10-28 $3.38 $3.40 $3.38 $3.40 $3.40 8,001
2022-10-27 $3.00 $3.00 $3.00 $3.00 $3.00 200
2022-10-26 $3.15 $3.15 $3.15 $3.15 $3.15 0
2022-10-25 $3.15 $3.15 $3.15 $3.15 $3.15 880
2022-10-24 $2.90 $2.90 $2.90 $2.90 $2.90 105
2022-10-21 $3.27 $3.27 $3.27 $3.27 $3.27 0
2022-10-20 $3.27 $3.27 $3.27 $3.27 $3.27 0
2022-10-19 $3.27 $3.27 $3.27 $3.27 $3.27 0
2022-10-18 $3.27 $3.27 $3.27 $3.27 $3.27 0
2022-10-17 $3.27 $3.27 $3.27 $3.27 $3.27 5
2022-10-14 $3.27 $3.27 $3.27 $3.27 $3.27 0
2022-10-13 $3.27 $3.27 $3.27 $3.27 $3.27 578
2022-10-12 $3.91 $3.91 $3.91 $3.91 $3.91 1,975
2022-10-11 $3.79 $3.79 $3.79 $3.79 $3.79 1,515
2022-10-10 $4.06 $4.06 $4.06 $4.06 $4.06 1,125
2022-10-07 $3.97 $3.97 $3.97 $3.97 $3.97 0
2022-10-06 $3.51 $3.97 $3.51 $3.97 $3.97 3,268
2022-10-05 $3.80 $3.80 $3.80 $3.80 $3.80 0
2022-10-04 $3.80 $3.80 $3.80 $3.80 $3.80 25
2022-10-03 $3.67 $3.80 $3.67 $3.80 $3.80 250
2022-09-30 $3.25 $3.25 $3.25 $3.25 $3.25 13,068
2022-09-29 $3.07 $3.07 $3.07 $3.07 $3.07 181
2022-09-28 $3.01 $3.01 $3.01 $3.01 $3.01 0
2022-09-27 $3.08 $3.08 $3.01 $3.01 $3.01 6,370
2022-09-26 $3.43 $3.43 $3.43 $3.43 $3.43 0
2022-09-23 $3.43 $3.43 $3.43 $3.43 $3.43 150
2022-09-22 $3.65 $3.65 $3.61 $3.61 $3.61 420
2022-09-21 $3.39 $3.39 $3.39 $3.39 $3.39 0
2022-09-20 $3.39 $3.39 $3.39 $3.39 $3.39 1,250
2022-09-19 $3.52 $3.54 $3.52 $3.54 $3.54 552
2022-09-16 $3.29 $3.29 $3.29 $3.29 $3.29 0
2022-09-15 $3.45 $3.47 $3.23 $3.29 $3.29 3,136
2022-09-14 $3.55 $3.55 $3.54 $3.54 $3.54 2,808
2022-09-13 $3.64 $3.74 $3.46 $3.74 $3.74 3,506
2022-09-12 $3.60 $3.72 $3.60 $3.72 $3.72 1,125
2022-09-09 $3.29 $3.40 $3.29 $3.29 $3.29 3,601
2022-09-08 $3.13 $3.13 $3.13 $3.13 $3.13 457
2022-09-07 $3.41 $3.41 $3.41 $3.41 $3.41 0
2022-09-06 $3.41 $3.41 $3.41 $3.41 $3.41 0
2022-09-02 $3.41 $3.41 $3.41 $3.41 $3.41 0
2022-09-01 $3.41 $3.41 $3.41 $3.41 $3.41 4
2022-08-31 $3.41 $3.41 $3.41 $3.41 $3.41 0
2022-08-30 $3.45 $3.45 $3.41 $3.41 $3.41 1,000
2022-08-29 $3.70 $3.72 $3.70 $3.72 $3.72 464
2022-08-26 $3.77 $3.77 $3.77 $3.77 $3.77 501
2022-08-25 $3.37 $3.37 $3.37 $3.37 $3.37 70
2022-08-24 $3.30 $3.52 $3.30 $3.37 $3.37 1,700
2022-08-23 $3.01 $3.01 $3.01 $3.01 $3.01 0
2022-08-22 $3.01 $3.01 $3.01 $3.01 $3.01 0
2022-08-19 $3.01 $3.01 $3.01 $3.01 $3.01 200
2022-08-18 $3.22 $3.22 $3.22 $3.22 $3.22 0
2022-08-17 $3.22 $3.22 $3.22 $3.22 $3.22 0
2022-08-16 $3.17 $3.27 $3.17 $3.22 $3.22 822
2022-08-15 $3.09 $3.16 $3.09 $3.16 $3.16 1,113
2022-08-12 $2.59 $2.90 $2.59 $2.90 $2.90 200
2022-08-11 $2.52 $2.52 $2.52 $2.52 $2.52 100
2022-08-10 $2.54 $2.54 $2.54 $2.54 $2.54 0
2022-08-09 $2.54 $2.54 $2.54 $2.54 $2.54 0
2022-08-08 $2.54 $2.54 $2.54 $2.54 $2.54 100
2022-08-05 $2.47 $2.47 $2.47 $2.47 $2.47 0
2022-08-04 $2.41 $2.47 $2.41 $2.47 $2.47 1,900
2022-08-03 $2.04 $2.04 $2.04 $2.04 $2.04 433
2022-08-02 $2.15 $2.15 $2.15 $2.15 $2.15 80
2022-08-01 $2.08 $2.15 $2.08 $2.15 $2.15 903
2022-07-29 $1.98 $1.98 $1.98 $1.98 $1.98 0
2022-07-28 $1.99 $1.99 $1.98 $1.98 $1.98 657
2022-07-27 $2.08 $2.08 $2.08 $2.08 $2.08 0
2022-07-26 $2.08 $2.08 $2.08 $2.08 $2.08 200
2022-07-25 $2.20 $2.20 $2.20 $2.20 $2.20 0
2022-07-22 $2.20 $2.20 $2.20 $2.20 $2.20 107
2022-07-21 $2.20 $2.20 $2.20 $2.20 $2.20 163
2022-07-20 $1.94 $1.94 $1.94 $1.94 $1.94 0
2022-07-19 $1.94 $1.94 $1.94 $1.94 $1.94 500
2022-07-18 $2.06 $2.06 $2.06 $2.06 $2.06 1
2022-07-15 $2.18 $2.18 $2.06 $2.06 $2.06 1,218
2022-07-14 $2.20 $2.20 $2.20 $2.20 $2.20 0
2022-07-13 $2.20 $2.20 $2.20 $2.20 $2.20 837
2022-07-12 $1.99 $2.20 $1.79 $2.20 $2.20 1,900
2022-07-11 $1.98 $1.98 $1.98 $1.98 $1.98 30
2022-07-08 $1.98 $1.98 $1.98 $1.98 $1.98 0
2022-07-07 $1.98 $1.98 $1.98 $1.98 $1.98 500
2022-07-06 $1.89 $1.89 $1.89 $1.89 $1.89 0
2022-07-05 $1.64 $1.89 $1.58 $1.89 $1.89 1,400
2022-07-01 $1.67 $1.79 $1.67 $1.79 $1.79 3,072
2022-06-30 $1.85 $1.85 $1.69 $1.69 $1.69 2,292
2022-06-29 $1.87 $1.87 $1.87 $1.87 $1.87 100
2022-06-28 $1.87 $1.87 $1.87 $1.87 $1.87 0
2022-06-27 $1.87 $1.87 $1.87 $1.87 $1.87 325
2022-06-24 $1.86 $1.86 $1.86 $1.86 $1.86 0
2022-06-23 $1.86 $1.86 $1.86 $1.86 $1.86 1,632
2022-06-22 $1.90 $1.90 $1.83 $1.85 $1.85 1,610
2022-06-21 $1.95 $1.95 $1.95 $1.95 $1.95 0
2022-06-17 $1.95 $1.95 $1.95 $1.95 $1.95 250
2022-06-16 $2.00 $2.00 $2.00 $2.00 $2.00 0
2022-06-15 $2.00 $2.00 $2.00 $2.00 $2.00 220
2022-06-14 $2.16 $2.16 $2.05 $2.05 $2.05 2,100
2022-06-13 $2.11 $2.11 $2.11 $2.11 $2.11 110
2022-06-10 $2.75 $2.75 $2.75 $2.75 $2.75 21
2022-06-09 $2.75 $2.75 $2.75 $2.75 $2.75 0
2022-06-08 $2.75 $2.75 $2.75 $2.75 $2.75 20
2022-06-07 $2.75 $2.75 $2.75 $2.75 $2.75 455
2022-06-06 $3.03 $3.03 $3.01 $3.01 $3.01 1,213
2022-06-03 $3.23 $3.23 $3.23 $3.23 $3.23 0
2022-06-02 $3.23 $3.23 $3.23 $3.23 $3.23 0
2022-06-01 $3.23 $3.23 $3.23 $3.23 $3.23 0
2022-05-31 $3.26 $3.26 $3.23 $3.23 $3.23 874
2022-05-27 $3.23 $3.24 $3.23 $3.24 $3.24 330
2022-05-26 $3.17 $3.17 $3.17 $3.17 $3.17 0
2022-05-25 $3.17 $3.17 $3.17 $3.17 $3.17 0
2022-05-24 $3.17 $3.17 $3.17 $3.17 $3.17 0
2022-05-23 $3.17 $3.17 $3.17 $3.17 $3.17 0
2022-05-20 $3.17 $3.17 $3.17 $3.17 $3.17 0
2022-05-19 $3.17 $3.17 $3.17 $3.17 $3.17 0
2022-05-18 $3.17 $3.17 $3.17 $3.17 $3.17 325
2022-05-17 $3.47 $3.47 $3.47 $3.47 $3.47 3
2022-05-16 $3.47 $3.47 $3.47 $3.47 $3.47 2,000
2022-05-13 $3.36 $3.36 $3.36 $3.36 $3.36 5,019
2022-05-12 $3.23 $3.23 $3.23 $3.23 $3.23 20
2022-05-11 $3.17 $3.23 $3.16 $3.23 $3.23 502
2022-05-10 $3.25 $3.25 $3.25 $3.25 $3.25 3,000
2022-05-09 $3.28 $3.29 $3.25 $3.25 $3.25 15,400
2022-05-06 $3.55 $3.55 $3.55 $3.55 $3.55 53
2022-05-05 $3.74 $3.74 $3.55 $3.55 $3.55 210
2022-05-04 $3.59 $3.93 $3.52 $3.93 $3.93 7,644
2022-05-03 $4.20 $4.20 $4.20 $4.20 $4.20 5
2022-05-02 $4.20 $4.20 $4.20 $4.20 $4.20 58
2022-04-29 $4.20 $4.20 $4.20 $4.20 $4.20 0
2022-04-28 $4.20 $4.20 $4.20 $4.20 $4.20 0
2022-04-27 $4.11 $4.20 $4.11 $4.20 $4.20 1,041
2022-04-26 $4.26 $4.32 $4.26 $4.32 $4.32 1,170
2022-04-25 $4.77 $4.77 $4.77 $4.77 $4.77 25
2022-04-22 $4.85 $4.85 $4.63 $4.77 $4.77 3,962
2022-04-21 $5.05 $5.05 $5.05 $5.05 $5.05 0
2022-04-20 $5.05 $5.05 $5.05 $5.05 $5.05 7
2022-04-19 $5.05 $5.05 $5.05 $5.05 $5.05 5
2022-04-18 $5.05 $5.05 $5.05 $5.05 $5.05 0
2022-04-14 $5.05 $5.05 $5.05 $5.05 $5.05 0
2022-04-13 $5.05 $5.05 $5.05 $5.05 $5.05 3,390
2022-04-12 $5.17 $5.17 $5.17 $5.17 $5.17 290
2022-04-11 $5.29 $5.29 $5.29 $5.29 $5.29 20
2022-04-08 $5.29 $5.29 $5.29 $5.29 $5.29 765
2022-04-07 $5.51 $5.62 $5.51 $5.62 $5.62 200
2022-04-06 $5.58 $5.58 $5.57 $5.57 $5.57 800
2022-04-05 $5.97 $6.07 $5.97 $6.07 $6.07 772
2022-04-04 $6.14 $6.14 $6.14 $6.14 $6.14 0
2022-04-01 $6.14 $6.14 $6.14 $6.14 $6.14 143
2022-03-31 $5.84 $5.94 $5.84 $5.94 $5.94 1,533
2022-03-30 $6.01 $6.01 $5.85 $5.89 $5.89 7,263
2022-03-29 $5.49 $5.49 $5.49 $5.49 $5.49 0
2022-03-28 $5.32 $5.49 $5.32 $5.49 $5.49 900
2022-03-25 $5.62 $5.62 $5.32 $5.52 $5.52 9,467
2022-03-24 $5.14 $5.60 $5.14 $5.60 $5.60 11,630
2022-03-23 $4.85 $5.11 $4.85 $5.11 $5.11 24,195
2022-03-22 $4.61 $4.67 $4.61 $4.67 $4.67 570
2022-03-21 $4.62 $4.62 $4.60 $4.60 $4.60 230
2022-03-18 $4.37 $4.53 $4.37 $4.53 $4.53 1,552
2022-03-17 $4.21 $4.21 $4.21 $4.21 $4.21 6,435
2022-03-16 $3.91 $3.91 $3.90 $3.91 $3.91 810
2022-03-15 $3.69 $3.81 $3.69 $3.81 $3.81 1,391
2022-03-14 $4.50 $4.50 $4.26 $4.41 $4.41 1,405
2022-03-11 $4.51 $4.51 $4.51 $4.51 $4.51 100
2022-03-10 $4.63 $4.69 $4.63 $4.69 $4.69 338
2022-03-09 $5.29 $5.29 $5.15 $5.15 $5.15 405
2022-03-08 $5.07 $5.07 $5.07 $5.07 $5.07 0
2022-03-07 $5.07 $5.07 $5.07 $5.07 $5.07 50
2022-03-04 $5.07 $5.07 $5.07 $5.07 $5.07 0
2022-03-03 $5.07 $5.07 $5.07 $5.07 $5.07 62
2022-03-02 $4.81 $5.07 $4.81 $5.07 $5.07 102,640
2022-03-01 $4.75 $4.75 $4.64 $4.70 $4.70 1,659
2022-02-28 $4.63 $4.63 $4.63 $4.63 $4.63 0
2022-02-25 $4.63 $4.63 $4.63 $4.63 $4.63 240
2022-02-24 $4.46 $5.02 $4.45 $4.57 $4.57 901
2022-02-23 $4.82 $4.82 $4.82 $4.82 $4.82 521
2022-02-22 $4.94 $4.94 $4.66 $4.66 $4.66 269
2022-02-18 $5.13 $5.14 $5.12 $5.12 $5.12 495
2022-02-17 $5.31 $5.31 $5.31 $5.31 $5.31 57
2022-02-16 $5.31 $5.31 $5.31 $5.31 $5.31 150
2022-02-15 $5.05 $5.05 $5.05 $5.05 $5.05 1,718
2022-02-14 $5.12 $5.12 $5.12 $5.12 $5.12 25
2022-02-11 $5.16 $5.16 $5.12 $5.12 $5.12 396
2022-02-10 $5.14 $5.14 $5.14 $5.14 $5.14 9,950
2022-02-09 $5.12 $5.12 $5.12 $5.12 $5.12 700
2022-02-08 $4.93 $5.09 $4.93 $5.09 $5.09 2,721
2022-02-07 $4.78 $4.78 $4.78 $4.78 $4.78 40
2022-02-04 $4.83 $4.83 $4.78 $4.78 $4.78 310
2022-02-03 $4.93 $4.97 $4.83 $4.83 $4.83 50,787
2022-02-02 $5.13 $5.13 $4.95 $4.95 $4.95 263
2022-02-01 $5.30 $5.30 $5.30 $5.30 $5.30 25
2022-01-31 $5.30 $5.30 $5.22 $5.30 $5.30 1,192
2022-01-28 $5.11 $5.20 $4.85 $5.06 $5.06 27,161
2022-01-27 $5.20 $5.20 $5.20 $5.20 $5.20 4,056
2022-01-26 $5.10 $5.10 $5.06 $5.06 $5.06 22,710
2022-01-25 $4.74 $4.83 $4.74 $4.83 $4.83 1,300
2022-01-24 $4.80 $4.81 $4.77 $4.81 $4.81 3,272
2022-01-21 $5.14 $5.25 $4.97 $5.19 $5.19 16,400
2022-01-20 $5.10 $5.10 $4.94 $4.99 $4.99 98,636
2022-01-19 $4.70 $4.70 $4.70 $4.70 $4.70 79
2022-01-18 $4.70 $4.70 $4.70 $4.70 $4.70 79
2022-01-14 $4.70 $4.70 $4.70 $4.70 $4.70 125
2022-01-13 $4.41 $4.48 $4.41 $4.48 $4.48 481
2022-01-12 $4.36 $4.36 $4.36 $4.36 $4.36 355
2022-01-11 $4.12 $4.34 $4.08 $4.34 $4.34 6,990
2022-01-10 $4.17 $4.35 $4.15 $4.15 $4.15 3,532
2022-01-07 $4.36 $4.36 $4.36 $4.36 $4.36 0
2022-01-06 $4.36 $4.36 $4.36 $4.36 $4.36 130
2022-01-05 $4.71 $4.78 $4.60 $4.60 $4.60 1,250
2022-01-04 $4.72 $4.72 $4.68 $4.72 $4.72 710
2022-01-03 $5.18 $5.18 $5.18 $5.18 $5.18 55
2021-12-31 $5.08 $5.18 $5.06 $5.18 $5.18 1,030
2021-12-30 $4.96 $5.18 $4.96 $5.08 $5.08 27,300
2021-12-29 $4.70 $4.70 $4.70 $4.70 $4.70 6,000
2021-12-28 $4.89 $4.92 $4.79 $4.92 $4.92 802
2021-12-27 $4.55 $4.83 $4.55 $4.83 $4.83 8,100
2021-12-23 $4.25 $4.25 $4.25 $4.25 $4.25 15,003
2021-12-22 $4.45 $4.45 $4.45 $4.45 $4.45 0
2021-12-21 $4.40 $4.45 $4.40 $4.45 $4.45 1,214
2021-12-20 $4.30 $4.30 $4.30 $4.30 $4.30 1
2021-12-17 $4.30 $4.30 $4.30 $4.30 $4.30 50
2021-12-16 $4.30 $4.30 $4.30 $4.30 $4.30 0
2021-12-15 $4.30 $4.30 $4.30 $4.30 $4.30 0
2021-12-14 $4.30 $4.30 $4.30 $4.30 $4.30 753
2021-12-13 $4.33 $4.33 $4.33 $4.33 $4.33 50
2021-12-10 $4.55 $4.55 $4.33 $4.33 $4.33 3,989
2021-12-09 $4.81 $4.81 $4.55 $4.61 $4.61 6,438
2021-12-08 $5.08 $5.08 $5.00 $5.00 $5.00 1,000
2021-12-07 $5.27 $5.27 $5.27 $5.27 $5.27 400
2021-12-06 $5.24 $5.24 $5.24 $5.24 $5.24 12,535
2021-12-03 $5.10 $5.10 $5.10 $5.10 $5.10 666
2021-12-02 $5.01 $5.01 $4.91 $4.91 $4.91 875
2021-12-01 $5.53 $5.53 $5.05 $5.05 $5.05 3,445
2021-11-30 $5.50 $5.55 $5.50 $5.55 $5.55 2,100
2021-11-29 $6.00 $6.00 $6.00 $6.00 $6.00 1,070
2021-11-26 $6.00 $6.00 $6.00 $6.00 $6.00 36,000
2021-11-24 $6.25 $6.25 $6.25 $6.25 $6.25 2,000
2021-11-23 $6.20 $6.20 $6.20 $6.20 $6.20 1,080
2021-11-22 $6.85 $6.85 $6.51 $6.55 $6.55 5,659
2021-11-19 $6.90 $6.90 $6.90 $6.90 $6.90 251
2021-11-18 $6.88 $6.88 $6.88 $6.88 $6.88 226
2021-11-17 $7.06 $7.06 $7.06 $7.06 $7.06 420
2021-11-16 $7.57 $7.57 $7.39 $7.50 $7.50 1,519
2021-11-15 $8.20 $8.20 $8.20 $8.20 $8.20 55
2021-11-12 $8.62 $8.75 $8.20 $8.20 $8.20 900
2021-11-11 $10.00 $10.52 $10.00 $10.50 $10.50 850
2021-11-10 $9.54 $9.92 $9.54 $9.92 $9.92 1,625
2021-11-09 $7.46 $7.46 $7.46 $7.46 $7.46 30
2021-11-08 $7.46 $7.46 $7.46 $7.46 $7.46 0
2021-11-05 $7.46 $7.46 $7.46 $7.46 $7.46 0
2021-11-04 $7.46 $7.46 $7.46 $7.46 $7.46 0
2021-11-03 $7.46 $7.46 $7.46 $7.46 $7.46 0
2021-11-02 $7.46 $7.46 $7.46 $7.46 $7.46 31
2021-11-01 $7.46 $7.46 $7.46 $7.46 $7.46 31
2021-10-29 $8.00 $8.00 $7.46 $7.46 $7.46 11,338
2021-10-28 $8.51 $8.51 $8.35 $8.35 $8.35 2,048
2021-10-27 $8.60 $8.60 $8.60 $8.60 $8.60 166
2021-10-26 $8.70 $8.70 $8.70 $8.70 $8.70 741
2021-10-25 $8.88 $8.88 $8.88 $8.88 $8.88 2,262
2021-10-22 $8.88 $8.88 $8.88 $8.88 $8.88 0
2021-10-21 $8.88 $8.88 $8.88 $8.88 $8.88 140
2021-10-20 $10.00 $10.00 $9.77 $9.77 $9.77 390
2021-10-19 $10.50 $10.50 $10.50 $10.50 $10.50 45
2021-10-18 $10.50 $10.50 $10.50 $10.50 $10.50 200
2021-10-15 $10.22 $10.22 $10.22 $10.22 $10.22 0
2021-10-14 $10.22 $10.22 $10.22 $10.22 $10.22 0
2021-10-13 $10.22 $10.22 $10.22 $10.22 $10.22 5,000
2021-10-12 $10.22 $10.22 $10.22 $10.22 $10.22 2
2021-10-11 $10.22 $10.22 $10.22 $10.22 $10.22 0
2021-10-08 $10.22 $10.22 $10.22 $10.22 $10.22 0
2021-10-07 $10.22 $10.22 $10.22 $10.22 $10.22 0
2021-10-06 $10.22 $10.22 $10.22 $10.22 $10.22 0
2021-10-05 $10.22 $10.22 $10.22 $10.22 $10.22 1,300
2021-10-04 $11.95 $11.95 $11.95 $11.95 $11.95 0
2021-10-01 $11.95 $11.95 $11.95 $11.95 $11.95 900
2021-09-30 $10.50 $13.00 $10.01 $10.01 $10.01 580
2021-09-29 $11.54 $11.54 $11.54 $11.54 $11.54 0
2021-09-28 $11.54 $11.54 $11.54 $11.54 $11.54 0
2021-09-27 $11.54 $11.54 $11.54 $11.54 $11.54 1,385
2021-09-24 $13.00 $13.00 $13.00 $13.00 $13.00 0
2021-09-23 $13.00 $13.00 $13.00 $13.00 $13.00 0
2021-09-22 $13.00 $13.00 $13.00 $13.00 $13.00 500
2021-09-21 $12.80 $12.80 $12.80 $12.80 $12.80 83
2021-09-20 $12.80 $12.80 $12.80 $12.80 $12.80 0
2021-09-17 $12.22 $12.80 $12.22 $12.80 $12.80 415
2021-09-16 $13.70 $13.70 $13.70 $13.70 $13.70 0
2021-09-15 $13.70 $13.70 $13.70 $13.70 $13.70 0
2021-09-14 $13.70 $13.70 $13.70 $13.70 $13.70 0
2021-09-13 $13.70 $13.70 $13.70 $13.70 $13.70 67
2021-09-10 $13.94 $13.94 $13.70 $13.70 $13.70 5,825
2021-09-09 $14.50 $14.50 $13.20 $14.40 $14.40 142,413
2021-09-08 $14.50 $14.50 $14.50 $14.50 $14.50 122
2021-09-07 $15.25 $15.25 $15.25 $15.25 $15.25 113
2021-09-03 $15.15 $15.15 $15.15 $15.15 $15.15 10
2021-09-02 $15.15 $15.15 $15.15 $15.15 $15.15 0
2021-09-01 $15.15 $15.15 $15.15 $15.15 $15.15 0
2021-08-31 $15.15 $15.15 $15.15 $15.15 $15.15 187
2021-08-30 $14.15 $14.15 $14.15 $14.15 $14.15 0
2021-08-27 $14.15 $14.15 $14.15 $14.15 $14.15 0
2021-08-26 $14.15 $14.15 $14.15 $14.15 $14.15 75
2021-08-25 $14.15 $14.15 $14.15 $14.15 $14.15 0
2021-08-24 $14.15 $14.15 $14.15 $14.15 $14.15 0
2021-08-23 $14.15 $14.15 $14.15 $14.15 $14.15 0
2021-08-20 $14.15 $14.15 $14.15 $14.15 $14.15 0
2021-08-19 $14.25 $14.25 $14.15 $14.15 $14.15 453
2021-08-18 $15.45 $15.45 $15.45 $15.45 $15.45 252
2021-08-17 $15.51 $15.51 $15.51 $15.51 $15.51 0
2021-08-16 $15.51 $15.51 $15.51 $15.51 $15.51 0
2021-08-13 $15.51 $15.51 $15.51 $15.51 $15.51 0
2021-08-12 $15.51 $15.51 $15.51 $15.51 $15.51 76
2021-08-11 $15.51 $15.51 $15.51 $15.51 $15.51 120
2021-08-10 $15.51 $15.51 $15.51 $15.51 $15.51 100
2021-08-09 $15.49 $15.49 $15.49 $15.49 $15.49 56
2021-08-06 $15.49 $15.49 $15.49 $15.49 $15.49 34
2021-08-05 $15.49 $15.49 $15.49 $15.49 $15.49 7
2021-08-04 $15.49 $15.49 $15.49 $15.49 $15.49 101
2021-08-03 $15.60 $15.60 $15.60 $15.60 $15.60 1,175
2021-08-02 $17.00 $17.00 $17.00 $17.00 $17.00 0
2021-07-30 $17.00 $17.00 $17.00 $17.00 $17.00 213
2021-07-29 $17.00 $17.00 $17.00 $17.00 $17.00 0
2021-07-28 $17.00 $17.00 $17.00 $17.00 $17.00 50
2021-07-27 $17.00 $17.00 $17.00 $17.00 $17.00 0
2021-07-26 $17.00 $17.00 $17.00 $17.00 $17.00 1
2021-07-23 $17.00 $17.00 $17.00 $17.00 $17.00 3,494
2021-07-22 $18.29 $18.29 $18.29 $18.29 $18.29 160
2021-07-21 $18.29 $18.29 $18.29 $18.29 $18.29 0
2021-07-20 $18.29 $18.29 $18.29 $18.29 $18.29 241
2021-07-19 $18.71 $18.71 $17.35 $17.35 $17.35 923
2021-07-16 $18.00 $18.00 $18.00 $18.00 $18.00 0
2021-07-15 $18.00 $18.00 $18.00 $18.00 $18.00 578
2021-07-14 $17.49 $17.49 $17.49 $17.49 $17.49 0
2021-07-13 $17.49 $17.49 $17.49 $17.49 $17.49 230
2021-07-12 $17.40 $17.40 $17.40 $17.40 $17.40 0
2021-07-09 $17.40 $17.40 $17.40 $17.40 $17.40 0
2021-07-08 $17.40 $17.40 $17.40 $17.40 $17.39 302
2021-07-07 $17.40 $17.40 $17.40 $17.40 $17.39 167
2021-07-06 $17.22 $17.22 $17.22 $17.22 $17.21 8
2021-07-02 $17.22 $17.22 $17.22 $17.22 $17.21 103
2021-07-01 $15.00 $17.48 $15.00 $16.55 $16.54 3,155
2021-06-30 $17.15 $17.77 $17.05 $17.05 $17.04 7,623
2021-06-29 $18.16 $18.16 $18.16 $18.16 $18.15 0
2021-06-28 $18.16 $18.16 $18.16 $18.16 $18.15 283
2021-06-25 $17.85 $18.16 $17.85 $18.16 $18.15 831
2021-06-24 $17.87 $17.87 $17.87 $17.87 $17.86 123
2021-06-23 $17.46 $17.46 $16.70 $16.70 $16.69 1,742
2021-06-22 $16.75 $16.75 $16.75 $16.75 $16.74 0
2021-06-21 $16.75 $16.75 $16.75 $16.75 $16.74 100
2021-06-18 $16.75 $16.75 $16.75 $16.75 $16.74 49
2021-06-17 $16.88 $16.88 $16.75 $16.75 $16.74 2,432
2021-06-16 $16.55 $16.55 $16.55 $16.55 $16.54 0
2021-06-15 $16.55 $16.55 $16.55 $16.55 $16.54 118
2021-06-14 $16.90 $16.90 $16.90 $16.90 $16.89 0
2021-06-11 $16.90 $16.90 $16.90 $16.90 $16.89 0
2021-06-10 $16.90 $16.90 $16.90 $16.90 $16.89 10
2021-06-09 $16.90 $16.90 $16.90 $16.90 $16.89 0
2021-06-08 $16.90 $16.90 $16.90 $16.90 $16.89 0
2021-06-07 $16.92 $16.92 $16.90 $16.90 $16.89 1,976
2021-06-04 $15.90 $15.90 $15.90 $15.90 $15.89 0
2021-06-03 $15.90 $15.90 $15.90 $15.90 $15.89 215
2021-06-02 $16.44 $16.44 $15.90 $15.90 $15.89 2,853
2021-06-01 $16.30 $16.30 $16.30 $16.30 $16.29 284
2021-05-28 $15.06 $15.06 $15.06 $15.06 $15.05 0
2021-05-27 $15.15 $15.15 $15.06 $15.06 $15.05 260
2021-05-26 $19.92 $19.92 $19.92 $19.92 $19.91 101
2021-05-25 $14.65 $14.65 $14.65 $14.65 $14.64 0
2021-05-24 $14.65 $14.65 $14.65 $14.65 $14.64 0
2021-05-21 $14.65 $14.65 $14.65 $14.65 $14.64 0
2021-05-20 $14.65 $14.65 $14.65 $14.65 $14.64 0
2021-05-19 $14.65 $14.65 $14.65 $14.65 $14.64 0
2021-05-18 $14.65 $14.65 $14.65 $14.65 $14.64 0
2021-05-17 $14.65 $14.65 $14.65 $14.65 $14.64 78
2021-05-14 $14.85 $14.85 $14.65 $14.65 $14.64 5,000
2021-05-13 $15.10 $15.10 $15.10 $15.10 $15.09 4
2021-05-12 $15.10 $15.10 $15.10 $15.10 $15.09 708
2021-05-11 $14.83 $14.83 $14.83 $14.83 $14.82 20
2021-05-10 $14.83 $14.83 $14.83 $14.83 $14.82 0
2021-05-07 $14.83 $14.83 $14.83 $14.83 $14.82 0
2021-05-06 $14.83 $14.83 $14.83 $14.83 $14.82 1,957
2021-05-05 $15.25 $15.25 $15.25 $15.25 $15.24 582
2021-05-04 $15.25 $15.25 $15.25 $15.25 $15.24 0
2021-05-03 $15.25 $15.25 $15.25 $15.25 $15.24 297
2021-04-30 $15.99 $15.99 $15.99 $15.99 $15.98 0
2021-04-29 $15.99 $15.99 $15.99 $15.99 $15.98 5
2021-04-28 $15.52 $15.99 $15.52 $15.99 $15.98 1,354
2021-04-27 $15.85 $16.26 $15.48 $15.48 $15.47 38,713
2021-04-26 $16.28 $16.28 $16.28 $16.28 $16.27 0
2021-04-23 $16.28 $16.28 $16.28 $16.28 $16.27 0
2021-04-22 $15.25 $16.28 $15.25 $16.28 $16.27 312
2021-04-21 $16.06 $16.06 $16.06 $16.06 $16.05 256
2021-04-20 $15.65 $15.65 $15.65 $15.65 $15.64 528
2021-04-19 $16.05 $16.05 $16.05 $16.05 $16.04 540
2021-04-16 $16.05 $16.05 $16.05 $16.05 $16.04 0
2021-04-15 $16.05 $16.05 $16.05 $16.05 $16.04 380
2021-04-14 $15.60 $15.60 $15.47 $15.47 $15.46 30,395
2021-04-13 $15.42 $15.42 $15.42 $15.42 $15.41 2
2021-04-12 $15.42 $15.42 $15.42 $15.42 $15.41 110
2021-04-09 $16.00 $16.00 $16.00 $16.00 $15.99 216
2021-04-08 $15.71 $15.71 $15.71 $15.71 $15.70 27,540
2021-04-07 $17.50 $17.50 $17.50 $17.50 $17.49 0
2021-04-06 $17.50 $17.50 $17.50 $17.50 $17.49 0
2021-04-05 $17.50 $17.50 $17.50 $17.50 $17.49 0
2021-04-01 $17.50 $17.50 $17.50 $17.50 $17.49 0
2021-03-31 $17.50 $17.50 $17.50 $17.50 $17.49 0
2021-03-30 $17.50 $17.50 $17.50 $17.50 $17.49 0
2021-03-29 $17.50 $17.50 $17.50 $17.50 $17.49 0
2021-03-26 $17.50 $17.50 $17.50 $17.50 $17.49 0
2021-03-25 $17.50 $17.50 $17.50 $17.50 $17.49 0
2021-03-24 $17.50 $17.50 $17.50 $17.50 $17.49 0
2021-03-23 $17.50 $17.50 $17.50 $17.50 $17.49 0
2021-03-22 $17.50 $17.50 $17.50 $17.50 $17.49 0
2021-03-19 $17.50 $17.50 $17.50 $17.50 $17.49 0
2021-03-18 $17.50 $17.50 $17.50 $17.50 $17.49 0
2021-03-17 $17.50 $17.50 $17.50 $17.50 $17.49 0
2021-03-16 $17.50 $17.50 $17.50 $17.50 $17.49 200
2021-03-15 $17.71 $17.71 $17.71 $17.71 $17.71 0
2021-03-12 $17.71 $17.71 $17.71 $17.71 $17.71 0
2021-03-11 $17.71 $17.71 $17.71 $17.71 $17.71 0
2021-03-10 $17.71 $17.71 $17.71 $17.71 $17.71 0
2021-03-09 $17.71 $17.71 $17.71 $17.71 $17.71 0
2021-03-08 $17.71 $17.71 $17.71 $17.71 $17.71 0
2021-03-05 $17.71 $17.71 $17.71 $17.71 $17.71 0
2021-03-04 $17.71 $17.71 $17.71 $17.71 $17.71 3,164
2021-03-03 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-03-02 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-03-01 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-26 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-25 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-24 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-23 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-22 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-19 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-18 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-17 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-16 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-12 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-11 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-10 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-09 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-08 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-05 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-04 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-03 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-02 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-02-01 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-29 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-28 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-27 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-26 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-25 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-22 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-21 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-20 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-19 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-15 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-14 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-13 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-12 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-11 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-08 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-07 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-06 $18.35 $18.35 $18.35 $18.35 $18.34 0
2021-01-05 $18.35 $18.35 $18.35 $18.35 $18.32 0
2021-01-04 $18.35 $18.35 $18.35 $18.35 $18.32 0
2020-12-31 $18.35 $18.35 $18.35 $18.35 $18.32 0
2020-12-30 $18.35 $18.35 $18.35 $18.35 $18.32 0
2020-12-29 $18.35 $18.35 $18.35 $18.35 $18.32 0
2020-12-28 $18.35 $18.35 $18.35 $18.35 $18.32 0
2020-12-24 $18.35 $18.35 $18.35 $18.35 $18.32 0
2020-12-23 $18.35 $18.35 $18.35 $18.35 $18.32 0
2020-12-22 $18.35 $18.35 $18.35 $18.35 $18.32 0
2020-12-21 $18.35 $18.35 $18.35 $18.35 $18.32 0
2020-12-18 $18.35 $18.35 $18.35 $18.35 $18.32 0
2020-12-17 $18.35 $18.35 $18.35 $18.35 $18.32 0
2020-12-16 $18.35 $18.35 $18.35 $18.35 $18.32 0
2020-12-15 $18.35 $18.35 $18.35 $18.35 $18.32 0
2020-12-14 $18.35 $18.35 $18.35 $18.35 $18.32 1,514
2020-12-11 $19.10 $19.10 $19.10 $19.10 $19.07 0
2020-12-10 $19.10 $19.10 $19.10 $19.10 $19.07 0
2020-12-08 $17.95 $17.95 $17.95 $17.95 $17.92 0
2020-12-07 $17.95 $17.95 $17.95 $17.95 $17.92 0
2020-12-04 $17.95 $17.95 $17.95 $17.95 $17.92 0
2020-12-03 $17.95 $17.95 $17.95 $17.95 $17.92 0
2020-12-02 $17.95 $17.95 $17.95 $17.95 $17.92 0
2020-12-01 $17.95 $17.95 $17.95 $17.95 $17.92 0
2020-11-30 $17.95 $17.95 $17.95 $17.95 $17.92 2,000

Magazine Luiza SA (MGLUY) News Headlines

Recent Magazine Luiza SA (MGLUY) News
Similar Companies to Magazine Luiza SA (MGLUY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.