LUXM4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 365 |
| 2025-10-01 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 363 |
| 2025-09-30 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,192 |
| 2025-09-29 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 1,132 |
| 2025-09-26 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,311 |
| 2025-09-25 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 342 |
| 2025-09-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,075 |
| 2025-09-23 | 3.460 | 3.670 | 3.420 | 3.460 | 3.460 | 581 |
| 2025-09-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,323 |
| 2025-09-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 546 |
| 2025-09-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 821 |
| 2025-09-17 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 871 |
| 2025-09-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 767 |
| 2025-09-15 | 4.800 | 4.830 | 4.290 | 4.290 | 4.290 | 218 |
| 2025-09-12 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 2 |
| 2025-09-10 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 94 |
| 2025-09-09 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,022 |
| 2025-09-08 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 19 |
| 2025-09-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 76 |
| 2025-09-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1 |
| 2025-09-03 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 87 |
| 2025-09-02 | 4.100 | 4.230 | 4.100 | 4.140 | 4.140 | 134 |
| 2025-09-01 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 283 |
| 2025-08-29 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 116 |
| 2025-08-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1 |
| 2025-08-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2 |
| 2025-08-26 | 3.680 | 3.990 | 3.680 | 3.990 | 3.990 | 51 |
| 2025-08-25 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 28 |
| 2025-08-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 25 |
| 2025-08-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 25 |
| 2025-08-19 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 123 |
| 2025-08-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 141 |
| 2025-08-15 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 18 |
| 2025-08-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 38 |
| 2025-08-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 50 |
| 2025-08-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 48 |
| 2025-08-08 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 31 |
| 2025-08-07 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 5 |
| 2025-08-06 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 54 |
| 2025-08-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 244 |
| 2025-08-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 199 |
| 2025-08-01 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 5 |
| 2025-07-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 71 |
| 2025-07-30 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 5 |
| 2025-07-29 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 9 |
| 2025-07-25 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 38 |
| 2025-07-24 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 183 |
| 2025-07-23 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 302 |
| 2025-07-21 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 139 |
| 2025-07-18 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 149 |
| 2025-07-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 264 |
| 2025-07-16 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 285 |
| 2025-07-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 57 |
| 2025-07-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1 |
| 2025-07-08 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 43 |
| 2025-07-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 43 |
| 2025-07-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 105 |
| 2025-07-03 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 15 |
| 2025-07-02 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 250 |
| 2025-07-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 324 |
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.