Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	2.759	2.759	2.694	2.731	24.985	5,667,815
2023-08-29	2.750	2.797	2.713	2.741	25.071	4,756,505
2023-08-28	2.741	2.797	2.675	2.741	25.071	8,865,290
2023-08-25	2.806	2.825	2.731	2.731	24.985	9,709,973
2023-08-24	2.862	2.862	2.750	2.825	25.841	9,563,360
2023-08-23	2.853	2.871	2.787	2.862	26.183	8,623,200
2023-08-22	2.881	2.928	2.843	2.843	26.012	10,806,647
2023-08-21	2.825	2.871	2.769	2.853	26.098	12,763,182
2023-08-18	2.619	2.843	2.582	2.806	25.670	14,824,231
2023-08-17	2.806	2.825	2.638	2.638	24.130	12,885,467
2023-08-16	2.628	2.834	2.563	2.778	25.413	26,338,378
2023-08-15	2.619	2.619	2.366	2.591	23.702	23,264,514
2023-08-14	2.694	2.731	2.628	2.656	24.301	9,525,147
2023-08-11	2.675	2.759	2.656	2.694	24.643	9,185,637
2023-08-10	2.797	2.815	2.656	2.666	24.386	11,071,807
2023-08-09	2.806	2.825	2.741	2.778	25.413	9,507,084
2023-08-08	2.778	2.834	2.722	2.797	25.584	9,764,363
2023-08-07	2.890	2.890	2.797	2.815	25.755	9,268,912
2023-08-04	2.956	3.002	2.853	2.862	26.183	12,102,146
2023-08-03	3.227	3.255	2.946	2.956	27.039	14,315,118
2023-08-02	3.208	3.218	3.049	3.115	28.494	11,876,480
2023-08-01	3.143	3.236	3.096	3.208	29.349	9,508,341
2023-07-31	2.993	3.152	2.993	3.133	28.665	12,295,537
2023-07-28	2.993	3.021	2.909	2.965	27.125	10,034,608
2023-07-27	2.909	3.002	2.890	2.965	27.125	13,759,338
2023-07-26	2.871	2.928	2.834	2.890	26.440	8,770,744
2023-07-25	2.918	3.012	2.862	2.871	26.269	13,202,805
2023-07-24	2.834	2.853	2.769	2.815	25.755	8,801,234
2023-07-21	2.703	2.862	2.703	2.825	25.841	10,313,351
2023-07-20	2.769	2.787	2.713	2.713	24.814	7,973,199
2023-07-19	2.769	2.815	2.722	2.750	25.157	8,738,593
2023-07-18	2.769	2.806	2.731	2.769	25.328	6,945,206
2023-07-17	2.769	2.806	2.713	2.769	25.328	6,921,250
2023-07-14	2.834	2.853	2.741	2.759	25.242	7,782,862
2023-07-13	2.834	2.909	2.815	2.825	25.841	9,898,166
2023-07-12	2.918	2.946	2.787	2.787	25.499	10,177,078
2023-07-11	2.843	2.890	2.722	2.862	26.183	12,507,856
2023-07-10	2.946	2.956	2.834	2.853	26.098	10,557,686
2023-07-07	3.002	3.087	2.946	2.974	27.210	12,512,212
2023-07-06	3.152	3.161	2.937	2.946	26.953	19,338,489
2023-07-05	3.133	3.283	3.124	3.190	29.178	18,607,908
2023-07-04	3.208	3.208	3.133	3.152	28.836	7,385,189
2023-07-03	3.190	3.255	3.143	3.218	29.435	8,164,896
2023-06-30	3.292	3.311	3.143	3.152	28.836	9,322,370
2023-06-29	3.143	3.274	3.133	3.227	29.520	8,885,575
2023-06-28	3.171	3.236	3.096	3.133	28.665	9,903,813
2023-06-27	3.274	3.302	3.096	3.161	28.921	14,769,998
2023-06-26	3.349	3.367	3.143	3.180	29.093	10,761,675
2023-06-23	3.349	3.395	3.246	3.349	30.633	9,137,657
2023-06-22	3.423	3.442	3.227	3.339	30.547	20,711,134
2023-06-21	3.442	3.545	3.414	3.517	32.173	10,128,694
2023-06-20	3.479	3.489	3.414	3.442	31.488	9,313,996
2023-06-19	3.479	3.507	3.405	3.489	31.916	6,579,079
2023-06-16	3.498	3.545	3.461	3.470	31.745	9,824,018
2023-06-15	3.545	3.573	3.489	3.507	32.087	12,965,947
2023-06-14	3.564	3.592	3.451	3.564	32.601	15,199,114
2023-06-13	3.751	3.760	3.507	3.517	32.173	15,441,698
2023-06-12	3.751	3.807	3.648	3.704	33.884	13,280,445
2023-06-09	3.704	3.807	3.676	3.713	33.970	13,458,097
2023-06-07	3.788	3.910	3.610	3.629	33.200	13,863,381

← NewerPage 14 of 21 · 1,250 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.