LUXM4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 79 |
| 2025-12-30 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 98 |
| 2025-12-29 | 4.150 | 4.150 | 4.110 | 4.120 | 4.120 | 117 |
| 2025-12-26 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 86 |
| 2025-12-23 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 33 |
| 2025-12-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 70 |
| 2025-12-18 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 54 |
| 2025-12-17 | 4.280 | 4.280 | 4.000 | 4.000 | 4.000 | 13 |
| 2025-12-16 | 4.280 | 4.280 | 4.000 | 4.000 | 4.000 | 85 |
| 2025-12-15 | 4.180 | 4.730 | 4.180 | 4.730 | 4.730 | 108 |
| 2025-12-12 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 16 |
| 2025-12-11 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 4 |
| 2025-12-10 | 4.270 | 4.270 | 3.990 | 4.270 | 4.270 | 4 |
| 2025-12-09 | 3.950 | 4.270 | 3.950 | 4.270 | 4.270 | 6 |
| 2025-12-08 | 3.990 | 4.490 | 3.990 | 3.990 | 3.990 | 174 |
| 2025-12-05 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 242 |
| 2025-12-04 | 4.150 | 4.190 | 4.150 | 4.190 | 4.190 | 67 |
| 2025-12-03 | 4.060 | 4.500 | 3.870 | 4.240 | 4.240 | 46 |
| 2025-12-02 | 3.850 | 4.470 | 3.850 | 4.390 | 4.390 | 564 |
| 2025-12-01 | 4.000 | 4.000 | 3.860 | 3.860 | 3.860 | 23 |
| 2025-11-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 17 |
| 2025-11-27 | 4.170 | 4.190 | 4.120 | 4.190 | 4.190 | 155 |
| 2025-11-26 | 4.060 | 4.160 | 3.710 | 4.160 | 4.160 | 149 |
| 2025-11-25 | 3.920 | 4.340 | 3.910 | 4.340 | 4.340 | 428 |
| 2025-11-24 | 4.080 | 4.080 | 4.000 | 4.010 | 4.010 | 237 |
| 2025-11-21 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 131 |
| 2025-11-19 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,093 |
| 2025-11-18 | 3.540 | 3.620 | 3.540 | 3.620 | 3.620 | 198 |
| 2025-11-17 | 3.350 | 3.600 | 3.170 | 3.590 | 3.590 | 759 |
| 2025-11-14 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 86 |
| 2025-11-13 | 3.370 | 3.370 | 3.070 | 3.240 | 3.240 | 240 |
| 2025-11-12 | 3.350 | 3.350 | 3.190 | 3.340 | 3.340 | 224 |
| 2025-11-11 | 3.370 | 3.390 | 3.370 | 3.390 | 3.390 | 205 |
| 2025-11-10 | 3.380 | 3.380 | 3.350 | 3.350 | 3.350 | 33 |
| 2025-11-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 151 |
| 2025-11-06 | 3.400 | 3.400 | 3.270 | 3.390 | 3.390 | 93 |
| 2025-11-05 | 3.260 | 3.390 | 3.240 | 3.390 | 3.390 | 164 |
| 2025-11-04 | 3.350 | 3.390 | 3.230 | 3.230 | 3.230 | 15 |
| 2025-11-03 | 3.250 | 3.460 | 3.250 | 3.360 | 3.360 | 279 |
| 2025-10-31 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 150 |
| 2025-10-30 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 557 |
| 2025-10-29 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 67 |
| 2025-10-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 564 |
| 2025-10-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,880 |
| 2025-10-24 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 46 |
| 2025-10-23 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 22 |
| 2025-10-22 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 501 |
| 2025-10-21 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 526 |
| 2025-10-20 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 239 |
| 2025-10-17 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 132 |
| 2025-10-16 | 3.470 | 3.470 | 3.330 | 3.470 | 3.470 | 119 |
| 2025-10-15 | 3.340 | 3.560 | 3.260 | 3.450 | 3.450 | 109 |
| 2025-10-14 | 3.500 | 3.530 | 3.410 | 3.410 | 3.410 | 294 |
| 2025-10-13 | 3.590 | 3.590 | 3.300 | 3.480 | 3.480 | 99 |
| 2025-10-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 304 |
| 2025-10-09 | 3.330 | 3.390 | 3.280 | 3.280 | 3.280 | 82 |
| 2025-10-08 | 3.500 | 3.500 | 3.140 | 3.300 | 3.300 | 203 |
| 2025-10-07 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 249 |
| 2025-10-06 | 3.390 | 3.390 | 3.230 | 3.230 | 3.230 | 215 |
| 2025-10-03 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 119 |
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.