Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	13.310	13.360	12.580	12.580	11.509	19,720,365
2024-08-15	12.820	13.410	12.560	13.290	12.158	20,585,040
2024-08-14	13.100	13.450	12.640	12.740	11.655	26,805,030
2024-08-13	13.200	13.400	13.000	13.290	12.158	25,403,385
2024-08-12	13.050	13.840	12.950	12.950	11.847	41,530,755
2024-08-09	12.900	13.250	12.210	12.960	11.856	43,202,145
2024-08-08	12.210	12.700	12.210	12.540	11.472	21,979,965
2024-08-07	11.510	12.250	11.470	12.190	11.152	25,173,540
2024-08-06	11.520	11.680	10.930	11.300	10.338	25,576,320
2024-08-05	11.000	11.650	10.620	11.540	10.557	33,601,785
2024-08-02	10.880	11.590	10.880	11.570	10.585	27,257,895
2024-08-01	11.300	11.500	10.730	10.800	9.880	20,804,700
2024-07-31	11.220	11.460	11.070	11.070	10.127	15,227,940
2024-07-30	11.120	11.410	11.040	11.080	10.136	16,552,935
2024-07-29	11.950	11.980	11.070	11.200	10.246	28,160,160
2024-07-26	11.650	11.980	11.450	11.890	10.877	18,989,775
2024-07-25	11.670	11.930	11.540	11.600	10.612	15,267,210
2024-07-24	12.160	12.230	11.600	11.670	10.676	18,457,530
2024-07-23	12.240	12.470	12.150	12.180	11.143	19,626,495
2024-07-22	12.660	12.830	12.330	12.330	11.280	21,931,140
2024-07-19	12.660	12.990	12.510	12.570	11.499	19,862,535
2024-07-18	13.500	13.570	12.570	12.670	11.591	27,876,450
2024-07-17	13.600	13.870	13.360	13.460	12.314	19,599,615
2024-07-16	14.290	14.420	13.540	13.630	12.469	28,411,425
2024-07-15	13.850	14.330	13.650	14.330	13.110	20,010,690
2024-07-12	13.710	13.940	13.540	13.870	12.689	14,906,955
2024-07-11	13.970	14.040	13.630	13.710	12.542	14,165,025
2024-07-10	13.900	14.140	13.420	13.470	12.323	23,397,255
2024-07-09	12.900	13.550	12.830	13.510	12.359	17,745,000
2024-07-08	13.480	13.590	12.770	12.890	11.792	26,115,495
2024-07-05	13.110	13.730	13.060	13.690	12.524	28,601,895
2024-07-04	12.850	13.460	12.830	13.180	12.058	24,654,840
2024-07-03	12.260	12.730	12.260	12.580	11.509	18,199,860
2024-07-02	12.100	12.330	11.950	12.170	11.134	15,875,055
2024-07-01	12.020	12.290	11.880	12.140	11.106	17,323,845
2024-06-28	12.140	12.200	11.650	12.050	11.024	26,971,455
2024-06-27	11.460	12.340	11.280	12.210	11.170	28,903,035
2024-06-26	11.640	11.700	11.170	11.480	10.502	24,993,465
2024-06-25	12.060	12.270	11.610	11.800	10.795	31,519,320
2024-06-24	11.610	12.390	11.540	12.160	11.124	46,898,775
2024-06-21	10.700	10.990	10.560	10.830	9.908	22,920,765
2024-06-20	11.310	11.590	10.620	10.670	9.761	37,093,875
2024-06-19	10.950	11.130	10.740	11.080	10.136	14,105,805
2024-06-18	11.010	11.180	10.710	10.950	10.017	19,125,645
2024-06-17	11.270	11.330	10.990	10.990	10.054	15,482,670
2024-06-14	11.270	11.790	11.120	11.440	10.466	22,218,840
2024-06-13	11.500	11.580	11.070	11.220	10.264	23,818,620
2024-06-12	12.600	12.950	11.420	11.450	10.475	38,086,230
2024-06-11	11.490	12.480	11.440	12.440	11.381	32,563,335
2024-06-10	11.790	11.850	11.250	11.520	10.539	20,937,105
2024-06-07	12.330	12.600	11.740	11.740	10.740	21,333,690
2024-06-06	12.320	12.890	12.260	12.700	11.618	24,033,030
2024-06-05	11.650	12.340	11.520	12.190	11.152	23,710,995
2024-06-04	12.700	12.860	11.630	11.650	10.658	21,970,305
2024-06-03	12.390	12.950	12.100	12.680	11.600	19,264,455
2024-05-31	12.080	12.390	11.400	12.390	11.335	66,939,285
2024-05-29	12.250	12.630	12.080	12.080	11.051	18,793,005
2024-05-28	13.300	13.580	12.280	12.290	11.243	22,421,700
2024-05-27	12.830	13.190	12.330	13.150	12.030	29,375,325
2024-05-24	1.400	1.410	1.320	1.320	12.076	26,854,716

← NewerPage 10 of 21 · 1,247 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.