LUXM4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-06 | 4.120 | 4.120 | 3.920 | 3.920 | 3.920 | 75 |
| 2026-04-02 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1 |
| 2026-04-01 | 4.250 | 4.250 | 4.240 | 4.240 | 4.240 | 29 |
| 2026-03-31 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 30 |
| 2026-03-30 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 9 |
| 2026-03-27 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 3 |
| 2026-03-26 | 4.080 | 4.270 | 4.080 | 4.270 | 4.270 | 61 |
| 2026-03-25 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 2 |
| 2026-03-24 | 4.000 | 4.000 | 3.920 | 3.950 | 3.950 | 51 |
| 2026-03-23 | 4.000 | 4.010 | 3.970 | 3.980 | 3.980 | 118 |
| 2026-03-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 78 |
| 2026-03-19 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 2 |
| 2026-03-18 | 4.060 | 4.060 | 3.990 | 3.990 | 3.990 | 118 |
| 2026-03-17 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 4 |
| 2026-03-16 | 4.330 | 4.440 | 4.040 | 4.050 | 4.050 | 142 |
| 2026-03-13 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 15 |
| 2026-03-12 | 4.080 | 4.080 | 4.060 | 4.060 | 4.060 | 53 |
| 2026-03-11 | 4.420 | 4.420 | 4.080 | 4.080 | 4.080 | 117 |
| 2026-03-09 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 60 |
| 2026-03-06 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 100 |
| 2026-03-05 | 4.190 | 4.190 | 4.090 | 4.090 | 4.090 | 26 |
| 2026-03-03 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 94 |
| 2026-03-02 | 4.430 | 4.430 | 4.110 | 4.130 | 4.130 | 148 |
| 2026-02-27 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 197 |
| 2026-02-26 | 4.300 | 4.300 | 4.290 | 4.290 | 4.290 | 10 |
| 2026-02-25 | 4.560 | 4.560 | 4.280 | 4.390 | 4.390 | 26 |
| 2026-02-24 | 4.380 | 4.650 | 4.100 | 4.100 | 4.100 | 56 |
| 2026-02-23 | 4.500 | 4.500 | 4.120 | 4.120 | 4.120 | 135 |
| 2026-02-20 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 3 |
| 2026-02-19 | 4.660 | 4.660 | 4.300 | 4.300 | 4.300 | 5 |
| 2026-02-18 | 4.490 | 4.680 | 4.490 | 4.680 | 4.680 | 5 |
| 2026-02-13 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 59 |
| 2026-02-12 | 4.490 | 4.490 | 4.120 | 4.150 | 4.150 | 111 |
| 2026-02-11 | 4.300 | 4.300 | 4.140 | 4.140 | 4.140 | 185 |
| 2026-02-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5 |
| 2026-02-09 | 4.400 | 4.500 | 4.200 | 4.500 | 4.500 | 73 |
| 2026-02-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 9 |
| 2026-02-05 | 4.500 | 4.510 | 4.210 | 4.500 | 4.500 | 30 |
| 2026-02-04 | 4.630 | 4.630 | 4.180 | 4.180 | 4.180 | 200 |
| 2026-02-03 | 4.690 | 4.690 | 4.590 | 4.650 | 4.650 | 120 |
| 2026-02-02 | 4.740 | 4.760 | 4.210 | 4.210 | 4.210 | 70 |
| 2026-01-30 | 4.740 | 4.760 | 4.740 | 4.760 | 4.760 | 60 |
| 2026-01-29 | 4.300 | 4.550 | 4.300 | 4.300 | 4.300 | 105 |
| 2026-01-28 | 4.760 | 4.760 | 4.280 | 4.280 | 4.280 | 11 |
| 2026-01-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10 |
| 2026-01-23 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 28 |
| 2026-01-22 | 4.390 | 4.390 | 4.220 | 4.220 | 4.220 | 71 |
| 2026-01-21 | 4.180 | 4.770 | 4.180 | 4.400 | 4.400 | 137 |
| 2026-01-20 | 4.750 | 4.750 | 4.200 | 4.490 | 4.490 | 171 |
| 2026-01-19 | 4.160 | 4.780 | 4.120 | 4.120 | 4.120 | 127 |
| 2026-01-16 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 257 |
| 2026-01-15 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 10 |
| 2026-01-14 | 4.760 | 4.760 | 4.280 | 4.280 | 4.280 | 40 |
| 2026-01-13 | 4.400 | 4.620 | 4.400 | 4.410 | 4.410 | 56 |
| 2026-01-12 | 4.740 | 4.780 | 4.250 | 4.300 | 4.300 | 249 |
| 2026-01-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 53 |
| 2026-01-08 | 4.500 | 4.730 | 4.500 | 4.730 | 4.730 | 126 |
| 2026-01-07 | 4.780 | 4.780 | 4.500 | 4.500 | 4.500 | 41 |
| 2026-01-06 | 4.450 | 4.500 | 4.390 | 4.500 | 4.500 | 47 |
| 2026-01-05 | 4.780 | 4.780 | 4.280 | 4.370 | 4.370 | 234 |
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.