Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.130	2.200	2.130	2.200	20.126	11,424,630
2024-02-26	2.150	2.200	2.090	2.110	19.303	10,020,654
2024-02-23	2.110	2.150	2.050	2.150	19.669	11,444,947
2024-02-22	1.990	2.110	1.980	2.110	19.303	23,587,200
2024-02-21	2.020	2.030	1.950	1.960	17.931	32,031,888
2024-02-20	2.050	2.120	2.010	2.020	18.480	17,973,270
2024-02-19	2.030	2.100	2.020	2.090	19.120	7,997,419
2024-02-16	2.070	2.090	2.020	2.040	18.663	11,536,843
2024-02-15	2.020	2.080	1.980	2.060	18.845	20,078,562
2024-02-14	2.060	2.090	2.010	2.020	18.480	9,962,284
2024-02-09	2.070	2.140	2.050	2.080	19.028	17,307,412
2024-02-08	2.050	2.100	1.970	2.070	18.937	16,245,862
2024-02-07	2.030	2.090	2.000	2.080	19.028	12,581,887
2024-02-06	1.970	2.060	1.960	2.050	18.754	12,891,669
2024-02-05	1.960	2.000	1.900	1.950	17.839	13,511,074
2024-02-02	2.060	2.090	1.970	1.970	18.022	13,807,195
2024-02-01	2.110	2.120	2.010	2.060	18.845	12,561,643
2024-01-31	1.871	2.030	1.861	1.964	17.969	22,174,586
2024-01-30	1.927	1.992	1.852	1.852	16.942	16,190,825
2024-01-29	2.095	2.133	1.936	1.936	17.712	25,376,047
2024-01-26	1.955	1.964	1.889	1.945	17.798	15,154,277
2024-01-25	1.815	1.964	1.796	1.936	17.712	19,449,111
2024-01-24	1.852	1.889	1.777	1.796	16.429	15,006,565
2024-01-23	1.843	1.880	1.805	1.815	16.600	12,608,251
2024-01-22	1.917	1.927	1.805	1.824	16.685	16,189,534
2024-01-19	1.889	1.927	1.815	1.899	17.370	20,990,742
2024-01-18	2.039	2.067	1.861	1.871	17.113	27,554,543
2024-01-17	2.030	2.067	1.983	2.011	18.397	13,366,829
2024-01-16	2.086	2.095	1.974	2.039	18.653	29,401,893
2024-01-15	2.142	2.151	2.067	2.133	19.509	12,664,864
2024-01-12	2.039	2.198	2.039	2.114	19.338	25,884,385
2024-01-11	2.048	2.142	2.002	2.039	18.653	19,102,978
2024-01-10	2.020	2.058	1.964	2.039	18.653	14,434,698
2024-01-09	1.927	2.058	1.908	2.002	18.311	18,575,521
2024-01-08	1.824	1.955	1.824	1.955	17.883	15,447,771
2024-01-05	1.796	1.945	1.787	1.843	16.857	16,087,736
2024-01-04	1.880	1.899	1.777	1.805	16.514	14,103,450
2024-01-03	1.908	1.936	1.871	1.871	17.113	9,709,973
2024-01-02	2.002	2.011	1.899	1.917	17.541	12,983,841
2023-12-28	2.067	2.086	2.011	2.020	18.482	13,502,339
2023-12-27	1.983	2.123	1.955	2.105	19.252	14,560,665
2023-12-26	2.002	2.011	1.955	1.974	18.054	7,455,599
2023-12-22	1.964	1.992	1.927	1.983	18.140	9,025,340
2023-12-21	2.002	2.011	1.927	1.955	17.883	13,762,346
2023-12-20	2.020	2.067	1.955	1.964	17.969	19,154,259
2023-12-19	2.067	2.105	2.011	2.020	18.482	14,549,742
2023-12-18	2.095	2.114	2.030	2.039	18.653	13,958,230
2023-12-15	2.292	2.310	2.067	2.067	18.910	27,996,008
2023-12-14	2.376	2.479	2.236	2.273	20.793	24,145,052
2023-12-13	2.161	2.366	2.095	2.366	21.648	24,540,502
2023-12-12	2.086	2.161	2.058	2.133	19.509	13,246,856
2023-12-11	1.983	2.086	1.974	2.086	19.081	8,662,951
2023-12-08	2.133	2.151	1.974	1.992	18.226	21,552,584
2023-12-07	2.039	2.133	2.039	2.114	19.338	14,926,141
2023-12-06	2.039	2.067	2.002	2.030	18.568	14,836,007
2023-12-05	1.889	2.039	1.871	2.002	18.311	21,485,968
2023-12-04	2.002	2.030	1.871	1.871	17.113	22,364,217
2023-12-01	1.899	2.048	1.805	2.030	18.568	27,342,438
2023-11-30	1.805	1.899	1.787	1.889	17.284	31,751,811
2023-11-29	1.833	1.899	1.758	1.758	16.086	24,703,123

← NewerPage 12 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.