Magazine Luiza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.610 | 11.260 | 10.540 | 11.110 | 11.110 | 58,301,400 |
| 2026-10-15 | 10.400 | 11.440 | 10.240 | 10.390 | 10.390 | 66,879,700 |
| 2026-10-14 | 11.000 | 11.170 | 10.280 | 10.850 | 10.850 | 74,358,100 |
| 2026-10-13 | 12.470 | 12.700 | 10.880 | 11.360 | 11.360 | 72,362,500 |
| 2026-10-09 | 10.550 | 12.450 | 10.360 | 12.220 | 12.220 | 77,650,800 |
| 2026-10-08 | 9.750 | 10.830 | 9.600 | 10.250 | 10.250 | 56,420,800 |
| 2026-10-07 | 9.230 | 10.080 | 9.200 | 9.710 | 9.710 | 51,155,600 |
| 2026-10-06 | 9.510 | 9.920 | 9.200 | 9.240 | 9.240 | 47,644,200 |
| 2026-10-05 | 8.430 | 9.790 | 8.430 | 9.450 | 9.450 | 65,568,900 |
| 2026-10-02 | 7.770 | 7.810 | 7.330 | 7.610 | 7.610 | 41,637,200 |
| 2026-10-01 | 7.400 | 7.640 | 7.250 | 7.630 | 7.630 | 32,439,900 |
| 2026-09-30 | 6.910 | 7.460 | 6.730 | 7.460 | 7.460 | 48,754,200 |
| 2026-09-29 | 6.640 | 6.760 | 6.520 | 6.630 | 6.630 | 35,346,000 |
| 2026-09-28 | 6.650 | 7.150 | 6.530 | 6.600 | 6.600 | 46,568,300 |
| 2026-09-25 | 6.270 | 6.760 | 6.220 | 6.760 | 6.760 | 40,065,400 |
| 2026-09-24 | 6.130 | 6.300 | 5.950 | 6.300 | 6.300 | 32,722,700 |
| 2026-09-23 | 5.810 | 6.290 | 5.780 | 6.120 | 6.120 | 37,917,600 |
| 2026-09-22 | 5.930 | 6.020 | 5.780 | 5.900 | 5.900 | 20,617,100 |
| 2026-09-21 | 5.970 | 6.080 | 5.870 | 5.980 | 5.980 | 22,162,400 |
| 2026-09-18 | 5.870 | 5.930 | 5.590 | 5.850 | 5.850 | 24,875,900 |
| 2026-09-17 | 5.980 | 6.050 | 5.680 | 5.790 | 5.790 | 29,045,700 |
| 2026-09-16 | 5.570 | 5.970 | 5.530 | 5.940 | 5.940 | 29,986,100 |
| 2026-09-15 | 5.630 | 5.690 | 5.450 | 5.570 | 5.570 | 19,232,000 |
| 2026-09-14 | 5.600 | 5.710 | 5.530 | 5.570 | 5.570 | 18,596,800 |
| 2026-09-11 | 5.870 | 6.020 | 5.700 | 5.760 | 5.760 | 23,852,200 |
| 2026-09-10 | 5.500 | 5.940 | 5.410 | 5.940 | 5.940 | 33,953,500 |
| 2026-09-09 | 5.830 | 5.830 | 5.570 | 5.570 | 5.570 | 29,970,400 |
| 2026-09-08 | 5.970 | 6.150 | 5.800 | 5.830 | 5.830 | 30,332,900 |
| 2026-09-04 | 5.520 | 5.870 | 5.480 | 5.790 | 5.790 | 31,939,100 |
| 2026-09-03 | 5.710 | 5.880 | 5.500 | 5.560 | 5.560 | 41,714,000 |
| 2026-09-02 | 4.750 | 5.750 | 4.670 | 5.400 | 5.400 | 65,931,300 |
| 2026-09-01 | 4.850 | 4.990 | 4.600 | 4.620 | 4.620 | 28,276,800 |
| 2026-08-31 | 4.680 | 4.900 | 4.650 | 4.810 | 4.810 | 25,643,500 |
| 2026-08-28 | 4.850 | 4.900 | 4.500 | 4.620 | 4.620 | 23,096,000 |
| 2026-08-27 | 4.650 | 4.860 | 4.650 | 4.840 | 4.840 | 17,263,100 |
| 2026-08-26 | 4.510 | 4.750 | 4.500 | 4.710 | 4.710 | 19,080,700 |
| 2026-08-25 | 4.160 | 4.590 | 4.080 | 4.540 | 4.540 | 30,162,500 |
| 2026-08-24 | 4.120 | 4.310 | 4.040 | 4.160 | 4.160 | 19,693,300 |
| 2026-08-21 | 3.950 | 4.210 | 3.950 | 4.160 | 4.160 | 34,903,700 |
| 2026-08-20 | 4.030 | 4.050 | 3.760 | 3.880 | 3.880 | 37,102,900 |
| 2026-08-19 | 4.350 | 4.430 | 4.050 | 4.050 | 4.050 | 26,075,900 |
| 2026-08-18 | 4.170 | 4.300 | 4.050 | 4.280 | 4.280 | 30,713,600 |
| 2026-08-17 | 3.910 | 4.250 | 3.900 | 4.230 | 4.230 | 29,857,700 |
| 2026-08-14 | 3.970 | 4.010 | 3.760 | 3.910 | 3.910 | 26,559,900 |
| 2026-08-13 | 4.250 | 4.260 | 3.980 | 3.980 | 3.980 | 23,618,300 |
| 2026-08-12 | 4.290 | 4.320 | 4.200 | 4.240 | 4.240 | 16,877,300 |
| 2026-08-11 | 4.320 | 4.460 | 4.230 | 4.260 | 4.260 | 20,936,000 |
| 2026-08-10 | 4.400 | 4.650 | 4.320 | 4.320 | 4.320 | 24,329,500 |
| 2026-08-07 | 4.490 | 4.510 | 4.160 | 4.400 | 4.400 | 32,564,400 |
| 2026-08-06 | 4.790 | 4.840 | 4.570 | 4.570 | 4.570 | 17,887,800 |
| 2026-08-05 | 4.940 | 5.020 | 4.780 | 4.790 | 4.790 | 19,168,400 |
| 2026-08-04 | 5.270 | 5.270 | 4.920 | 4.920 | 4.920 | 21,388,800 |
| 2026-08-03 | 5.090 | 5.200 | 5.020 | 5.160 | 5.160 | 17,342,500 |
| 2026-07-31 | 4.950 | 5.110 | 4.880 | 5.030 | 5.030 | 11,796,200 |
| 2026-07-30 | 4.810 | 5.020 | 4.790 | 5.020 | 5.020 | 16,683,500 |
| 2026-07-29 | 4.800 | 4.870 | 4.710 | 4.760 | 4.760 | 14,347,200 |
| 2026-07-28 | 4.990 | 5.040 | 4.830 | 4.830 | 4.830 | 15,982,700 |
| 2026-07-27 | 4.730 | 4.860 | 4.720 | 4.830 | 4.830 | 14,777,800 |
| 2026-07-24 | 4.680 | 4.740 | 4.560 | 4.650 | 4.650 | 15,888,900 |
| 2026-07-23 | 4.880 | 4.890 | 4.680 | 4.710 | 4.710 | 16,771,800 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.0813 BRL |
| 2025-04-25 | 0.3204 BRL |
| 2021-07-05 | 0.0163 BRL |
| 2020-12-29 | 0.0276 BRL |
| 2020-08-03 | 0.0396 BRL |
| 2020-07-30 | 0.0989 BRL |
| 2020-04-14 | 0.0754 BRL |
| 2019-12-30 | 0.0376 BRL |
| 2019-10-07 | 0.0773 BRL |
| 2019-04-15 | 0.3888 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.