Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.824	1.833	1.740	1.787	16.343	23,293,118
2023-11-27	1.880	1.936	1.796	1.833	16.771	19,708,804
2023-11-24	2.020	2.030	1.852	1.861	17.028	20,112,010
2023-11-23	1.955	2.048	1.927	2.030	18.568	8,343,525
2023-11-22	2.020	2.076	1.936	1.945	17.798	17,676,774
2023-11-21	2.133	2.151	1.955	1.992	18.226	20,984,545
2023-11-20	2.151	2.198	2.086	2.133	19.509	15,793,298
2023-11-17	2.076	2.179	1.983	2.076	18.996	33,493,647
2023-11-16	1.646	2.105	1.646	2.048	18.739	43,191,934
2023-11-14	1.478	1.674	1.450	1.637	14.974	58,456,777
2023-11-13	1.665	1.758	1.515	1.618	14.803	24,811,308
2023-11-10	1.618	1.693	1.618	1.684	15.402	11,884,686
2023-11-09	1.712	1.712	1.571	1.599	14.632	19,730,201
2023-11-08	1.637	1.889	1.609	1.665	15.231	39,937,397
2023-11-07	1.328	1.665	1.319	1.656	15.145	33,551,619
2023-11-06	1.412	1.468	1.310	1.338	12.236	17,989,768
2023-11-03	1.281	1.440	1.272	1.394	12.749	27,824,664
2023-11-01	1.244	1.272	1.225	1.244	11.380	15,596,404
2023-10-31	1.281	1.291	1.244	1.244	11.380	16,288,435
2023-10-30	1.366	1.375	1.263	1.281	11.723	8,978,089
2023-10-27	1.366	1.394	1.300	1.366	12.493	17,687,775
2023-10-26	1.356	1.431	1.338	1.375	12.578	22,909,860
2023-10-25	1.310	1.366	1.216	1.347	12.322	28,229,274
2023-10-24	1.431	1.450	1.319	1.319	12.065	18,859,047
2023-10-23	1.431	1.459	1.403	1.412	12.920	17,911,398
2023-10-20	1.478	1.515	1.431	1.440	13.177	17,781,030
2023-10-19	1.609	1.618	1.506	1.506	13.776	15,061,460
2023-10-18	1.590	1.702	1.553	1.618	14.803	17,097,756
2023-10-17	1.637	1.656	1.571	1.581	14.461	9,363,301
2023-10-16	1.730	1.740	1.665	1.674	15.316	7,800,195
2023-10-13	1.749	1.768	1.684	1.702	15.573	7,591,569
2023-10-11	1.889	1.945	1.768	1.787	16.343	14,221,908
2023-10-10	1.749	1.889	1.749	1.861	17.028	14,244,595
2023-10-09	1.618	1.749	1.599	1.740	15.915	9,069,425
2023-10-06	1.609	1.684	1.571	1.665	15.231	13,855,859
2023-10-05	1.758	1.777	1.684	1.693	15.488	9,105,752
2023-10-04	1.768	1.824	1.749	1.768	16.172	14,727,586
2023-10-03	1.852	1.871	1.712	1.721	15.744	15,204,222
2023-10-02	1.983	1.992	1.861	1.880	17.199	10,292,976
2023-09-29	1.974	2.030	1.955	1.983	18.140	12,066,773
2023-09-28	1.889	1.955	1.880	1.917	17.541	9,412,190
2023-09-27	1.992	2.011	1.871	1.908	17.456	20,061,740
2023-09-26	1.983	2.039	1.936	1.964	17.969	7,129,471
2023-09-25	2.058	2.058	1.945	2.011	18.397	10,398,703
2023-09-22	2.236	2.254	2.030	2.095	19.167	15,040,478
2023-09-21	2.310	2.320	2.198	2.198	20.108	15,229,582
2023-09-20	2.357	2.404	2.348	2.357	21.563	6,427,853
2023-09-19	2.413	2.441	2.338	2.357	21.563	7,287,803
2023-09-18	2.320	2.451	2.292	2.413	22.076	12,309,300
2023-09-15	2.432	2.469	2.320	2.320	21.220	13,353,886
2023-09-14	2.451	2.469	2.301	2.413	22.076	13,575,466
2023-09-13	2.432	2.544	2.423	2.451	22.418	7,886,826
2023-09-12	2.385	2.479	2.357	2.451	22.418	10,843,435
2023-09-11	2.366	2.413	2.310	2.385	21.819	7,458,091
2023-09-08	2.385	2.394	2.338	2.348	21.477	7,660,351
2023-09-06	2.516	2.582	2.423	2.423	22.162	9,772,109
2023-09-05	2.582	2.591	2.451	2.516	23.017	12,021,408
2023-09-04	2.647	2.675	2.600	2.600	23.787	4,311,965
2023-09-01	2.610	2.675	2.572	2.675	24.472	8,216,334
2023-08-31	2.703	2.722	2.582	2.582	23.616	10,930,976

← NewerPage 13 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.