LUXM4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2 |
| 2025-06-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10 |
| 2025-06-25 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 2 |
| 2025-06-24 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 88 |
| 2025-06-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2 |
| 2025-06-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 177 |
| 2025-06-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 102 |
| 2025-06-16 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 88 |
| 2025-06-13 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 102 |
| 2025-06-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 376 |
| 2025-06-11 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 169 |
| 2025-06-09 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 44 |
| 2025-06-05 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 20 |
| 2025-06-03 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 3 |
| 2025-05-28 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 91 |
| 2025-05-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 63 |
| 2025-05-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2025-05-22 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 10 |
| 2025-05-21 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 45 |
| 2025-05-20 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 4 |
| 2025-05-15 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 1 |
| 2025-05-14 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 9 |
| 2025-05-13 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 3 |
| 2025-05-12 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 50 |
| 2025-05-09 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2025-05-06 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 2 |
| 2025-05-05 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 10 |
| 2025-05-02 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 45 |
| 2025-04-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 116 |
| 2025-04-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 41 |
| 2025-04-15 | 12.390 | 12.390 | 12.390 | 12.390 | 12.390 | 4 |
| 2025-04-09 | 12.390 | 12.390 | 12.390 | 12.390 | 12.390 | 20 |
| 2025-04-08 | 12.390 | 12.390 | 12.390 | 12.390 | 12.390 | 4 |
| 2025-04-01 | 11.940 | 11.940 | 11.940 | 11.940 | 11.940 | 2 |
| 2025-03-24 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 8 |
| 2025-03-19 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 1 |
| 2025-03-12 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 18 |
| 2025-03-11 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 51 |
| 2025-03-10 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 1 |
| 2025-02-26 | 11.980 | 11.980 | 11.980 | 11.980 | 11.980 | 1 |
| 2025-02-20 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 4 |
| 2025-02-18 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 1 |
| 2025-02-17 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 1 |
| 2025-02-13 | 10.740 | 10.740 | 10.740 | 10.740 | 10.740 | 56 |
| 2025-02-10 | 10.310 | 10.310 | 10.310 | 10.310 | 10.310 | 3 |
| 2025-01-29 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 2 |
| 2025-01-17 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 80 |
| 2025-01-06 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 1 |
| 2024-12-30 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 17 |
| 2024-12-23 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 21 |
| 2024-12-20 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 44 |
| 2024-12-19 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 6 |
| 2024-12-11 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 3 |
| 2024-12-10 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
← NewerPage 6 of 6 · 354 trading days
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.