Ativo
MGLU3
Entrar
EOD
Magazine Luiza S.A.
Consumo Cíclico / Varejo Especializado
Tipo de ativo
Analytics
Referencia2026-07-10
Tendenciadowntrend
Ret 21d-2.1%
Ret 63d-42.9%
Vol 21d66.6%
Vol 63d54.5%
Fundamentos
Quality54.50
P/L29.65
P/VPA0.36
DY2.0%
ROE1.2%
Beta1.97
Historico recente
| Data | Abertura | Maxima | Minima | Fechamento | Volume |
|---|---|---|---|---|---|
| 2026-07-10 | 5.12 | 5.30 | 5.08 | 5.22 | 33.432.500 |
| 2026-07-09 | 4.51 | 4.87 | 4.51 | 4.86 | 27.558.600 |
| 2026-07-08 | 4.38 | 4.51 | 4.29 | 4.51 | 17.353.000 |
| 2026-07-07 | 4.37 | 4.47 | 4.33 | 4.42 | 18.384.300 |
| 2026-07-06 | 4.37 | 4.46 | 4.33 | 4.35 | 12.493.700 |
| 2026-07-03 | 4.33 | 4.45 | 4.24 | 4.45 | 17.025.600 |
| 2026-07-02 | 4.49 | 4.59 | 4.27 | 4.27 | 27.151.900 |
| 2026-07-01 | 4.59 | 4.69 | 4.43 | 4.43 | 22.221.800 |
| 2026-06-30 | 4.59 | 4.74 | 4.46 | 4.68 | 18.658.400 |
| 2026-06-29 | 4.41 | 4.71 | 4.41 | 4.64 | 18.574.500 |
| 2026-06-26 | 4.39 | 4.57 | 4.33 | 4.44 | 25.874.600 |
| 2026-06-25 | 4.41 | 4.51 | 4.03 | 4.42 | 52.346.600 |
| 2026-06-24 | 4.38 | 4.48 | 4.30 | 4.36 | 21.608.000 |
| 2026-06-23 | 4.61 | 4.64 | 4.42 | 4.42 | 24.418.400 |
| 2026-06-22 | 4.63 | 4.84 | 4.56 | 4.66 | 21.375.500 |
| 2026-06-19 | 4.48 | 4.65 | 4.47 | 4.62 | 21.066.000 |
| 2026-06-18 | 4.78 | 4.80 | 4.47 | 4.50 | 30.716.200 |
| 2026-06-17 | 5.03 | 5.13 | 4.74 | 4.74 | 28.655.600 |
| 2026-06-16 | 5.29 | 5.30 | 4.99 | 5.00 | 25.995.600 |
| 2026-06-15 | 5.40 | 5.47 | 5.26 | 5.35 | 18.145.200 |
| 2026-06-12 | 5.23 | 5.44 | 5.19 | 5.22 | 16.250.200 |
| 2026-06-11 | 5.16 | 5.38 | 5.10 | 5.33 | 28.878.200 |
| 2026-06-10 | 5.46 | 5.47 | 5.12 | 5.12 | 23.198.500 |
| 2026-06-09 | 5.47 | 5.66 | 5.46 | 5.49 | 24.632.800 |
| 2026-06-08 | 5.45 | 5.54 | 5.34 | 5.34 | 17.634.500 |
| 2026-06-05 | 5.44 | 5.67 | 5.29 | 5.44 | 27.759.100 |
| 2026-06-03 | 5.55 | 5.55 | 5.32 | 5.34 | 23.074.300 |
| 2026-06-02 | 5.85 | 5.93 | 5.68 | 5.68 | 18.461.700 |
| 2026-06-01 | 5.98 | 6.07 | 5.76 | 5.82 | 19.869.200 |
| 2026-05-29 | 6.38 | 6.43 | 5.98 | 5.98 | 19.993.000 |
Dividendos recentes
| Data ex | Pagamento | Valor | Tipo |
|---|---|---|---|
| 2026-04-24 | 2026-05-08 | 0.08 | DIVIDENDO |
| 2025-04-25 | 2025-05-05 | 0.31 | DIVIDENDO |
| 2025-04-25 | 2025-05-05 | 0.31 | DIVIDENDO |
| 2025-04-25 | 2025-05-05 | 0.31 | DIVIDENDO |
| 2025-04-25 | 2025-05-05 | 0.31 | DIVIDENDO |
| 2025-04-25 | 2025-05-05 | 0.31 | DIVIDENDO |
| 2025-04-25 | 2025-05-05 | 0.31 | DIVIDENDO |
| 2021-07-05 | 2022-05-06 | 0.02 | JCP |
| 2021-07-05 | 2022-05-06 | 0.02 | JCP |
| 2021-07-05 | 2022-05-06 | 0.02 | JCP |
| 2021-07-05 | 2022-05-06 | 0.02 | JCP |
| 2021-07-05 | 2022-05-06 | 0.02 | JCP |
Opcoes relacionadas
| Opcao | Tipo | Strike | Vencimento | DTE | Bid | Ask | Delta | IV | Volume |
|---|---|---|---|---|---|---|---|---|---|
| MGLUG280 | Call | 2.80 | 2023-07-21 | -1137 | - | - | 0.72 | 7347.8% | - |
| MGLUG285 | Call | 2.85 | 2023-07-21 | -1137 | - | - | 0.68 | 6361.7% | - |
| MGLUG290 | Call | 2.90 | 2023-07-21 | -1137 | - | - | 0.61 | 7978.9% | - |
| MGLUG295 | Call | 2.95 | 2023-07-21 | -1137 | - | - | 0.56 | 6781.5% | - |
| MGLUG300 | Call | 3.00 | 2023-07-21 | -1137 | - | - | 0.50 | 6996.4% | - |
| MGLUG305 | Call | 3.05 | 2023-07-21 | -1137 | - | - | 0.45 | 7066.6% | - |
| MGLUG310 | Call | 3.10 | 2023-07-21 | -1137 | - | - | 0.38 | 6472.5% | - |
| MGLUG315 | Call | 3.15 | 2023-07-21 | -1137 | - | - | 0.33 | 6785.3% | - |
| MGLUG320 | Call | 3.20 | 2023-07-21 | -1137 | - | - | 0.27 | 6395.9% | - |
| MGLUG330 | Call | 3.30 | 2023-07-21 | -1137 | - | - | 0.21 | 7084.3% | - |
| MGLUG340 | Call | 3.40 | 2023-07-21 | -1137 | - | - | 0.16 | 7496.4% | - |
| MGLUG350 | Call | 3.50 | 2023-07-21 | -1137 | - | - | 0.15 | 8549.8% | - |
| MGLUS260 | Put | 2.60 | 2023-07-21 | -1137 | - | - | -0.14 | 8064.0% | - |
| MGLUS265 | Put | 2.65 | 2023-07-21 | -1137 | - | - | -0.15 | 7286.9% | - |
| MGLUS270 | Put | 2.70 | 2023-07-21 | -1137 | - | - | -0.17 | 6505.3% | - |
| MGLUS275 | Put | 2.75 | 2023-07-21 | -1137 | - | - | -0.21 | 6439.0% | - |
| MGLUS280 | Put | 2.80 | 2023-07-21 | -1137 | - | - | -0.24 | 5584.1% | - |
| MGLUS285 | Put | 2.85 | 2023-07-21 | -1137 | - | - | -0.29 | 5300.5% | - |
| MGLUS290 | Put | 2.90 | 2023-07-21 | -1137 | - | - | -0.38 | 6483.8% | - |
| MGLUS295 | Put | 2.95 | 2023-07-21 | -1137 | - | - | -0.44 | 5843.7% | - |
| MGLUS300 | Put | 3.00 | 2023-07-21 | -1137 | - | - | -0.51 | 5061.4% | - |
| MGLUS305 | Put | 3.05 | 2023-07-21 | -1137 | - | - | -0.59 | 5103.1% | - |
| MGLUS310 | Put | 3.10 | 2023-07-21 | -1137 | - | - | -0.65 | 5494.6% | - |
| MGLUS315 | Put | 3.15 | 2023-07-21 | -1137 | - | - | -0.72 | 5164.1% | - |
| MGLUS320 | Put | 3.20 | 2023-07-21 | -1137 | - | - | -0.82 | 4521.4% | - |
| MGLUS330 | Put | 3.30 | 2023-07-21 | -1137 | - | - | -0.89 | 4759.2% | - |
| MGLUS340 | Put | 3.40 | 2023-07-21 | -1137 | - | - | -0.67 | 13964.0% | - |
| MGLUS350 | Put | 3.50 | 2023-07-21 | -1137 | - | - | -0.98 | 4718.0% | - |
| MGLUH215 | Call | 2.15 | 2023-08-18 | -1109 | - | - | 0.89 | 9538.2% | - |
| MGLUH220 | Call | 2.20 | 2023-08-18 | -1109 | - | - | 0.87 | 9527.0% | - |
| MGLUH240 | Call | 2.40 | 2023-08-18 | -1109 | - | - | 0.88 | 11639.9% | - |
| MGLUH250 | Call | 2.50 | 2023-08-18 | -1109 | - | - | 0.83 | 12030.5% | - |
| MGLUH255 | Call | 2.55 | 2023-08-18 | -1109 | - | - | 0.94 | 5943.7% | - |
| MGLUH260 | Call | 2.60 | 2023-08-18 | -1109 | - | - | 0.77 | 13633.0% | - |
| MGLUH265 | Call | 2.65 | 2023-08-18 | -1109 | - | - | 0.71 | 7247.0% | - |
| MGLUH270 | Call | 2.70 | 2023-08-18 | -1109 | - | - | 0.73 | 10980.1% | - |
| MGLUH275 | Call | 2.75 | 2023-08-18 | -1109 | - | - | 0.72 | 9361.4% | - |
| MGLUH280 | Call | 2.80 | 2023-08-18 | -1109 | - | - | 0.68 | 9475.1% | - |
| MGLUH285 | Call | 2.85 | 2023-08-18 | -1109 | - | - | 0.66 | 7677.4% | - |
| MGLUH290 | Call | 2.90 | 2023-08-18 | -1109 | - | - | 0.60 | 8294.1% | - |