Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	1.470	1.490	1.400	1.420	12.991	10,827,747
2024-05-22	1.530	1.530	1.470	1.470	13.448	10,961,275
2024-05-21	1.560	1.590	1.500	1.550	14.180	9,558,654
2024-05-20	1.570	1.620	1.560	1.570	14.363	9,446,398
2024-05-17	1.590	1.620	1.560	1.590	14.546	11,956,098
2024-05-16	1.630	1.630	1.580	1.590	14.546	7,116,742
2024-05-15	1.570	1.640	1.560	1.610	14.729	13,447,486
2024-05-14	1.570	1.640	1.560	1.580	14.454	14,513,226
2024-05-13	1.550	1.620	1.530	1.580	14.454	12,972,676
2024-05-10	1.740	1.750	1.530	1.540	14.088	26,616,817
2024-05-09	1.600	1.700	1.560	1.670	15.278	17,150,973
2024-05-08	1.570	1.670	1.550	1.650	15.095	8,404,063
2024-05-07	1.580	1.650	1.570	1.610	14.729	8,725,227
2024-05-06	1.580	1.610	1.540	1.570	14.363	10,202,461
2024-05-03	1.500	1.580	1.500	1.570	14.363	18,214,087
2024-05-02	1.400	1.480	1.390	1.460	13.357	13,644,571
2024-04-30	1.430	1.450	1.340	1.360	12.442	11,021,451
2024-04-29	1.430	1.500	1.400	1.450	13.265	10,853,829
2024-04-26	1.410	1.440	1.400	1.430	13.082	9,006,763
2024-04-25	1.400	1.400	1.360	1.390	12.716	10,441,851
2024-04-24	1.430	1.440	1.360	1.430	13.082	14,488,057
2024-04-23	1.520	1.530	1.420	1.440	13.174	14,430,612
2024-04-22	1.540	1.560	1.500	1.530	13.997	11,708,749
2024-04-19	1.500	1.600	1.490	1.540	14.088	12,872,212
2024-04-18	1.520	1.560	1.500	1.500	13.722	10,161,291
2024-04-17	1.560	1.580	1.490	1.520	13.905	13,309,212
2024-04-16	1.490	1.570	1.450	1.520	13.905	25,118,562
2024-04-15	1.660	1.660	1.520	1.530	13.997	19,262,407
2024-04-12	1.730	1.730	1.650	1.660	15.186	9,247,056
2024-04-11	1.760	1.800	1.710	1.730	15.827	10,383,796
2024-04-10	1.780	1.800	1.740	1.770	16.192	9,249,072
2024-04-09	1.790	1.830	1.760	1.820	16.650	7,233,240
2024-04-08	1.710	1.820	1.710	1.780	16.284	10,744,660
2024-04-05	1.760	1.770	1.690	1.710	15.644	9,715,209
2024-04-04	1.710	1.840	1.700	1.770	16.192	16,717,396
2024-04-03	1.730	1.740	1.640	1.690	15.461	16,873,636
2024-04-02	1.770	1.780	1.720	1.740	15.918	7,310,845
2024-04-01	1.810	1.830	1.760	1.780	16.284	4,991,521
2024-03-28	1.810	1.850	1.790	1.800	16.467	10,956,309
2024-03-27	1.780	1.830	1.720	1.820	16.650	14,986,461
2024-03-26	1.900	1.910	1.780	1.780	16.284	16,824,297
2024-03-25	1.920	1.940	1.850	1.910	17.473	16,300,588
2024-03-22	1.960	1.970	1.810	1.920	17.565	22,430,100
2024-03-21	2.040	2.050	1.960	1.990	18.205	13,328,920
2024-03-20	2.000	2.080	1.950	2.050	18.754	22,099,297
2024-03-19	2.160	2.200	1.950	1.970	18.022	40,727,757
2024-03-18	1.990	2.110	1.980	2.100	19.211	22,236,553
2024-03-15	2.020	2.020	1.940	1.960	17.931	14,906,923
2024-03-14	2.050	2.070	1.990	2.010	18.388	8,419,960
2024-03-13	2.020	2.080	1.980	2.030	18.571	8,459,724
2024-03-12	2.030	2.050	1.980	2.020	18.480	8,540,280
2024-03-11	2.040	2.060	2.000	2.000	18.297	6,105,981
2024-03-08	2.020	2.070	2.010	2.050	18.754	5,917,737
2024-03-07	2.070	2.080	2.030	2.040	18.663	5,699,662
2024-03-06	2.150	2.160	2.030	2.060	18.845	12,725,790
2024-03-05	2.110	2.180	2.110	2.120	19.394	8,675,562
2024-03-04	2.210	2.240	2.100	2.130	19.486	11,455,132
2024-03-01	2.150	2.250	2.130	2.220	20.309	11,805,034
2024-02-29	2.150	2.190	2.130	2.130	19.486	7,947,019
2024-02-28	2.180	2.220	2.130	2.170	19.852	9,339,676

← NewerPage 11 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.