Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	3.676	3.788	3.620	3.732	34.141	11,171,191
2023-06-05	3.648	3.713	3.592	3.639	33.285	6,741,319
2023-06-02	3.797	3.797	3.797	3.797	34.740	0
2023-06-01	3.592	3.797	3.545	3.797	34.740	11,935,080
2023-05-31	3.470	3.564	3.423	3.554	32.515	8,603,116
2023-05-30	3.592	3.648	3.461	3.489	31.916	8,708,305
2023-05-29	3.592	3.610	3.498	3.545	32.430	5,050,696
2023-05-26	3.592	3.620	3.517	3.573	32.686	8,561,490
2023-05-25	3.498	3.573	3.479	3.517	32.173	13,417,347
2023-05-24	3.283	3.479	3.255	3.395	31.061	11,793,463
2023-05-23	3.582	3.592	3.405	3.423	31.317	12,890,990
2023-05-22	3.433	3.620	3.423	3.554	32.515	14,236,400
2023-05-19	3.349	3.489	3.302	3.405	31.146	16,427,324
2023-05-18	3.152	3.358	3.115	3.311	30.290	20,015,421
2023-05-17	3.274	3.302	3.059	3.143	28.750	20,679,948
2023-05-16	3.751	3.835	3.133	3.161	28.921	39,038,964
2023-05-15	4.069	4.172	3.994	4.097	37.478	9,972,741
2023-05-12	4.022	4.078	3.938	4.031	36.879	7,854,304
2023-05-11	4.059	4.144	3.928	4.069	37.221	11,581,391
2023-05-10	3.900	4.078	3.891	4.013	36.708	12,594,353
2023-05-09	3.592	3.994	3.573	3.872	35.424	18,067,385
2023-05-08	3.573	3.741	3.573	3.620	33.114	12,343,596
2023-05-05	3.339	3.592	3.302	3.564	32.601	16,448,407
2023-05-04	3.143	3.405	3.143	3.339	30.547	16,956,117
2023-05-03	3.059	3.152	3.021	3.124	28.579	9,967,678
2023-05-02	3.133	3.133	3.021	3.030	27.723	7,199,735
2023-04-28	3.012	3.124	2.937	3.124	28.579	9,121,805
2023-04-27	2.928	2.993	2.843	2.993	27.381	10,546,371
2023-04-26	3.096	3.105	2.890	2.909	26.611	13,181,880
2023-04-25	3.152	3.171	3.021	3.068	28.066	9,276,590
2023-04-24	3.087	3.208	3.077	3.171	29.007	10,258,624
2023-04-20	3.087	3.133	3.021	3.087	28.237	12,573,888
2023-04-19	3.274	3.283	3.021	3.040	27.809	17,046,262
2023-04-18	3.461	3.489	3.302	3.311	30.290	12,225,363
2023-04-17	3.526	3.526	3.405	3.423	31.317	10,076,627
2023-04-14	3.564	3.601	3.479	3.498	32.002	10,037,763
2023-04-13	3.639	3.713	3.536	3.610	33.029	10,933,861
2023-04-12	3.629	3.676	3.526	3.629	33.200	17,119,961
2023-04-11	3.236	3.620	3.227	3.536	32.344	27,440,194
2023-04-10	3.171	3.227	3.133	3.133	28.665	6,292,635
2023-04-06	3.049	3.190	3.040	3.152	28.836	8,017,846
2023-04-05	3.030	3.105	2.937	3.068	28.066	12,468,980
2023-04-04	3.115	3.236	3.002	3.012	27.552	11,224,212
2023-04-03	3.115	3.143	2.984	3.096	28.322	7,293,439
2023-03-31	3.218	3.246	3.021	3.096	28.322	9,371,821
2023-03-30	3.208	3.349	3.199	3.218	29.435	11,207,249
2023-03-29	3.199	3.236	3.002	3.133	28.665	11,546,579
2023-03-28	3.115	3.199	3.030	3.161	28.921	9,124,623
2023-03-27	3.077	3.180	3.049	3.124	28.579	8,477,878
2023-03-24	3.012	3.087	2.900	3.021	27.638	13,253,300
2023-03-23	3.367	3.367	2.843	2.909	26.611	28,086,524
2023-03-22	3.451	3.507	3.330	3.358	30.718	13,365,258
2023-03-21	3.489	3.536	3.433	3.461	31.659	6,867,095
2023-03-20	3.601	3.629	3.405	3.470	31.745	9,420,026
2023-03-17	3.629	3.667	3.517	3.536	32.344	9,010,937
2023-03-16	3.601	3.732	3.592	3.639	33.285	11,168,508
2023-03-15	3.414	3.629	3.339	3.564	32.601	15,085,169
2023-03-14	3.479	3.629	3.433	3.489	31.916	14,465,704
2023-03-13	3.143	3.592	3.115	3.479	31.831	21,301,064
2023-03-10	2.965	3.199	2.806	3.180	29.093	27,150,685

← NewerPage 15 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.