Magalu Futuros Historical Data - MGLUOFUT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Commodities
BMF
Magalu Futuros (MGLUOFUT)
Magalu Futuros (MGLUOFUT) Historical

Magalu Futuros (MGLUOFUT)

7.57

-0.19

(-2.45%)

Closed 18 December 8:25AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	F
4	0	0	0	0	0	0	0	F
12	0	0	0	0	0	0	0	F
26	0	0	0	0	0	0	0	F
52	0	0	0	0	0	0	0	F
156	0	0	0	0	0	0	0	F
260	0	0	0	0	0	0	0	F

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734472800	7.57	-0.19	-2.45	7.74	7.79	7.43	185300
1734386400	7.76	-0.44	-5.37	8.14	8.23	7.76	158800
1734127200	8.2	-0.2	-2.38	8.49	8.58	8.19	76700
1734040800	8.4	-0.76	-8.30	8.71	8.71	8.32	259400
1733954400	9.16	0.43	4.93	8.86	9.5	8.72	179600
1733868000	8.73	0.29	3.44	8.57	8.73	8.35	48200
1733781600	8.44	-0.15	-1.75	8.8699999	8.89	8.44	40400
1733522400	8.59	-0.64	-6.93	9.26	9.27	8.5399999	29300
1733436000	9.23	-0.01	-0.11	9.48	9.58	9.2	16700
1733349600	9.24	0.01	0.11	9.33	9.46	9.24	60000
1733263200	9.23	0.06	0.65	9.22	9.35	9.21	18300
1733176800	9.17	0.26	2.92	8.93	9.36	8.9	28700
1732917600	8.91	-0.06	-0.67	8.7899999	9.1	8.71	116000
1732831200	8.97	-0.7	-7.24	9.49	9.49	8.86	337400
1732744800	9.67	-0.73	-7.02	10.58	10.58	9.67	543500
1732658400	10.4	0.43	4.31	9.96	10.68	9.93	579100
1732572000	9.97	0.57	6.06	9.55	9.97	9.45	380600
1732312800	9.4	0.24	2.62	9.25	9.41	9.14	436500
1732226400	9.16	-0.21	-2.24	9.16	9.31	9.14	817700
1732053600	9.3699999	0.17	1.85	9.16	9.42	9.16	188100
1731967200	9.2	-0.12	-1.29	9.1199999	9.46	9.07	291700
1731621600	9.32	0	0.00	9.32	9.32	9.32	0
1731535200	9.32	0	0.00	9.32	9.32	9.32	0
1731448800	9.32	-0.14	-1.48	9.43	9.57	9.25	83400
1731362400	9.46	-0.22	-2.27	9.38	9.56	9.28	300000
1731103200	9.68	0.16	1.68	9.32	9.91	9.09	599400
1731016800	9.52	-0.26	-2.66	9.99	10.08	9.3699999	531100
1730930400	9.78	-0.19	-1.91	9.61	9.9	9.59	364600
1730844000	9.97	0.21	2.15	9.52	10.01	9.42	422200
1730757600	9.76	0.9	10.16	9.32	9.8699999	9.31	590000
1730498400	8.86	-0.63	-6.64	9.38	9.38	8.82	251600
1730412000	9.49	-0.12	-1.25	9.59	9.6199999	9.45	47000
1730325600	9.61	0.38	4.12	9.35	9.69	9.35	218400
1730239200	9.23	-0.29	-3.05	9.5	9.53	9.18	48900
1730152800	9.52	0.34	3.70	9.39	9.6199999	9.39	202700
1729893600	9.18	-0.33	-3.47	9.5	9.51	9.18	200700
1729807200	9.51	0.27	2.92	9.21	9.55	9.13	201900
1729720800	9.24	-0.12	-1.28	9.21	9.35	9.1199999	529300
1729634400	9.36	-0.36	-3.70	9.59	9.85	9.22	314800
1729548000	9.72	-0.13	-1.32	9.61	9.85	9.61	105400
1729288800	9.85	0	0.00	9.85	9.85	9.85	0
1729202400	9.85	0	0.00	9.85	9.85	9.85	0
1729116000	9.85	0.15	1.55	9.67	9.96	9.63	94900
1729029600	9.7	-0.18	-1.82	9.93	9.95	9.63	100100
1728943200	9.88	0.41	4.33	9.36	10.06	9.34	152200
1728684000	9.47	0.25	2.71	9.11	9.47	8.95	161500
1728597600	9.22	-0.08	-0.86	9.11	9.31	9.11	218900
1728511200	9.3	-0.25	-2.62	9.53	9.53	9.2899999	118400
1728424800	9.55	0.01	0.10	9.55	9.65	9.48	193900
1728338400	9.5399999	-0.16	-1.65	9.78	9.78	9.42	244200
1728079200	9.7	-0.05	-0.51	9.75	9.76	9.56	140400
1727992800	9.75	-0.13	-1.32	9.6	9.95	9.48	293700
1727906400	9.88	0.15	1.54	10.06	10.12	9.7899999	185200
1727820000	9.73	0.04	0.41	9.93	9.93	9.66	115900
1727733600	9.69	-0.39	-3.87	10.08	10.09	9.53	260600
1727474400	10.08	0.19	1.92	9.98	10.42	9.98	161100
1727388000	9.89	-0.2	-1.98	10.29	10.36	9.84	127900
1727301600	10.09	-0.09	-0.88	10.35	10.35	9.91	211000
1727215200	10.18	0.05	0.49	10.34	10.39	10.13	75600
1727128800	10.13	-1.41	-12.22	10.34	10.46	10.02	568300
1726869600	11.54	0	0.00	11.54	11.54	11.54	0
1726783200	11.54	0	0.00	11.54	11.54	11.54	0
1726696800	11.54	-0.33	-2.78	11.85	12.16	11.54	94600

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions