Singapore markets closed
Straits Times Index
3,294.87 +2.18 (+0.07%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,776.04 +580.33 (+1.01%) CMC Crypto 200
1,268.00 -2.75 (-0.22%)
Magazine Luiza S.A. (MGLUY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:12PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,105 |
| 30 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 29 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 26 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 25 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 132 |
| 24 Apr 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 23 Apr 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 22 Apr 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 19 Apr 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 18 Apr 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 17 Apr 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 16 Apr 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 4,610 |
| 15 Apr 2024 | 1.2900 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 650 |
| 12 Apr 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 11 Apr 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 10 Apr 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 09 Apr 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 08 Apr 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 117 |
| 05 Apr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 04 Apr 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 200 |
| 03 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 02 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 01 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 107 |
| 28 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 27 Mar 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 1,562 |
| 26 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 25 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 22 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 21 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 20 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 19 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 339 |
| 18 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 217 |
| 15 Mar 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 14 Mar 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 13 Mar 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 12 Mar 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 11 Mar 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 08 Mar 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 07 Mar 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 230 |
| 06 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 05 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 04 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 01 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 29 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 28 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 27 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 26 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 23 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 23 Feb 2024 | 0.010728 Dividend | |||||
| 22 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5493 | - |
| 21 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5493 | - |
| 20 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5493 | - |
| 16 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5493 | - |
| 15 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5493 | - |
| 14 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5493 | - |
| 13 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5493 | 5,058 |
| 12 Feb 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5542 | - |
| 09 Feb 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5542 | - |
| 08 Feb 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5542 | - |
| 07 Feb 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5542 | - |
| 06 Feb 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5542 | - |
| 05 Feb 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5542 | 166 |
| 02 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6684 | - |
| 01 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6684 | - |
| 31 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6684 | 517 |
| 30 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6684 | - |
| 29 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6684 | - |
| 26 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6684 | - |
| 25 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6684 | - |
| 24 Jan 2024 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6684 | 1,389 |
| 23 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| 22 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| 19 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | 2,361 |
| 18 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| 17 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | 647 |
| 16 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| 12 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| 11 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| 10 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| 09 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| 08 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| 05 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| 04 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | - |
| 03 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6387 | 2,005 |
| 02 Jan 2024 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6193 | - |
| 29 Dec 2023 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6193 | - |
| 28 Dec 2023 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6193 | - |
| 27 Dec 2023 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6193 | - |
| 26 Dec 2023 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6193 | - |
| 22 Dec 2023 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6193 | - |
| 21 Dec 2023 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6193 | 685 |
| 20 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8869 | - |
| 19 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8869 | - |
| 18 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8869 | - |
| 15 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8869 | - |
| 14 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8869 | 14,250 |
| 13 Dec 2023 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9068 | 22,619 |
| 12 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7380 | - |
| 11 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7380 | - |
| 08 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7380 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.