LUXM4F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	3.400	3.770	3.120	3.120	3.120	144
2026-10-06	3.210	3.980	3.150	3.360	3.360	653
2026-10-05	3.100	3.230	3.030	3.200	3.200	161
2026-10-02	3.030	3.030	3.030	3.030	3.030	78
2026-10-01	3.070	3.430	2.860	3.100	3.100	481
2026-09-28	3.000	3.000	2.940	2.940	2.940	80
2026-09-25	2.730	2.730	2.730	2.730	2.730	276
2026-09-24	3.500	3.590	3.070	3.240	3.240	270
2026-09-23	2.960	3.470	2.930	3.470	3.470	458
2026-09-22	3.040	3.160	3.010	3.010	3.010	143
2026-09-21	2.950	2.950	2.930	2.930	2.930	21
2026-09-18	2.910	2.910	2.910	2.910	2.910	60
2026-09-17	3.400	3.440	3.000	3.050	3.050	235
2026-09-16	2.970	3.330	2.970	3.330	3.330	232
2026-09-15	2.960	2.970	2.810	2.970	2.970	316
2026-09-14	2.740	2.900	2.720	2.900	2.900	55
2026-09-11	2.740	2.740	2.740	2.740	2.740	145
2026-09-09	2.820	2.820	2.820	2.820	2.820	97
2026-09-08	2.740	2.740	2.650	2.740	2.740	126
2026-09-07	2.680	2.680	2.680	2.680	2.680	0
2026-09-04	3.020	3.020	2.620	2.680	2.680	130
2026-09-03	2.670	2.990	2.670	2.990	2.990	57
2026-09-02	2.550	2.630	2.550	2.630	2.630	44
2026-09-01	2.550	2.700	2.450	2.700	2.700	505
2026-08-31	2.610	2.610	2.340	2.340	2.340	97
2026-08-28	2.610	2.610	2.610	2.610	2.610	289
2026-08-27	2.490	2.490	2.380	2.470	2.470	316
2026-08-26	2.620	2.620	2.420	2.480	2.480	240
2026-08-25	2.540	2.540	2.470	2.470	2.470	120
2026-08-24	2.690	2.690	2.420	2.420	2.420	148
2026-08-21	2.420	2.420	2.420	2.420	2.420	424
2026-08-20	2.690	2.690	2.500	2.560	2.560	457
2026-08-19	2.620	2.620	2.480	2.610	2.610	218
2026-08-18	2.590	2.690	2.520	2.520	2.520	214
2026-08-17	2.630	2.640	2.260	2.260	2.260	309
2026-08-14	2.250	2.250	2.250	2.250	2.250	656
2026-08-13	2.530	2.530	2.520	2.530	2.530	149
2026-08-12	2.760	2.760	2.680	2.680	2.680	21
2026-08-11	2.900	2.900	2.540	2.700	2.700	52
2026-08-10	2.930	2.930	2.700	2.700	2.700	6
2026-08-07	2.520	2.520	2.520	2.520	2.520	218
2026-08-06	2.760	2.950	2.570	2.610	2.610	189
2026-08-05	2.850	2.850	2.600	2.610	2.610	88
2026-08-04	2.760	2.840	2.750	2.840	2.840	28
2026-08-03	2.840	2.840	2.650	2.660	2.660	128
2026-07-31	2.760	2.760	2.760	2.760	2.760	65
2026-07-30	2.760	2.760	2.650	2.650	2.650	66
2026-07-29	2.760	2.760	2.760	2.760	2.760	25
2026-07-28	2.770	2.770	2.620	2.760	2.760	270
2026-07-27	2.710	2.740	2.600	2.600	2.600	129
2026-07-24	2.890	2.890	2.890	2.890	2.890	305
2026-07-23	3.000	3.000	2.620	2.990	2.990	169
2026-07-22	2.800	2.800	2.560	2.560	2.560	251
2026-07-20	2.760	2.760	2.760	2.760	2.760	172
2026-07-17	2.710	2.710	2.710	2.710	2.710	109
2026-07-16	2.880	2.880	2.800	2.870	2.870	184
2026-07-15	2.760	2.880	2.760	2.880	2.880	113
2026-07-14	3.050	3.050	2.760	2.810	2.810	271
2026-07-10	2.970	2.970	2.970	2.970	2.970	25
2026-07-09	2.940	2.940	2.940	2.940	2.940	1

Page 1 of 4 · 229 trading daysOlder →

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.