Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	3.180	3.339	3.143	3.171	29.007	11,829,151
2023-03-08	3.002	3.311	2.984	3.208	29.349	17,377,599
2023-03-07	2.984	3.049	2.928	3.012	27.552	9,669,267
2023-03-06	2.843	3.040	2.750	2.984	27.296	15,809,486
2023-03-03	2.956	2.974	2.806	2.825	25.841	13,259,306
2023-03-02	3.030	3.077	2.909	2.946	26.953	10,613,592
2023-03-01	3.405	3.414	3.012	3.021	27.638	15,686,684
2023-02-28	3.423	3.498	3.358	3.358	30.718	8,025,726
2023-02-27	3.451	3.526	3.358	3.414	31.232	11,458,006
2023-02-24	3.423	3.620	3.339	3.377	30.889	14,331,059
2023-02-23	3.302	3.433	3.264	3.330	30.462	9,395,879
2023-02-22	3.367	3.367	3.227	3.292	30.119	8,192,714
2023-02-17	3.507	3.554	3.405	3.423	31.317	10,486,962
2023-02-16	3.639	3.685	3.470	3.564	32.601	17,057,117
2023-02-15	3.779	3.816	3.582	3.639	33.285	22,616,085
2023-02-14	3.882	3.947	3.751	3.797	34.740	12,938,477
2023-02-13	3.732	3.928	3.657	3.863	35.339	13,258,846
2023-02-10	3.797	3.872	3.704	3.732	34.141	13,250,123
2023-02-09	3.947	4.059	3.788	3.844	35.168	14,366,926
2023-02-08	3.844	3.956	3.751	3.947	36.109	16,178,644
2023-02-07	3.900	3.956	3.629	3.788	34.654	18,836,741
2023-02-06	3.994	4.087	3.826	3.863	35.339	11,772,504
2023-02-03	4.087	4.097	3.919	3.994	36.537	12,768,166
2023-02-02	3.994	4.246	3.956	4.059	37.136	16,556,480
2023-02-01	4.116	4.134	3.891	4.013	36.708	16,141,778
2023-01-31	4.106	4.200	4.031	4.144	37.906	12,478,893
2023-01-30	4.293	4.349	4.003	4.078	37.307	17,386,748
2023-01-27	4.031	4.284	4.013	4.237	38.761	16,590,877
2023-01-26	4.097	4.172	3.928	4.003	36.622	20,567,429
2023-01-25	4.106	4.368	4.013	4.069	37.221	26,234,156
2023-01-24	3.816	4.162	3.788	4.106	37.564	25,686,245
2023-01-23	3.610	3.826	3.592	3.779	34.569	20,257,152
2023-01-20	3.601	3.629	3.489	3.573	32.686	17,769,187
2023-01-19	3.246	3.667	3.236	3.564	32.601	30,171,125
2023-01-18	3.592	3.629	3.292	3.330	30.462	25,508,031
2023-01-17	3.648	3.760	3.423	3.545	32.430	28,404,693
2023-01-16	3.161	3.704	3.152	3.601	32.943	25,144,980
2023-01-13	2.956	3.386	2.890	3.208	29.349	35,433,837
2023-01-12	2.525	3.068	2.516	2.984	27.296	43,090,248
2023-01-11	2.871	2.909	2.713	2.834	25.927	19,125,228
2023-01-10	2.610	2.890	2.582	2.853	26.098	21,560,195
2023-01-09	2.507	2.713	2.488	2.647	24.215	15,909,937
2023-01-06	2.497	2.591	2.432	2.582	23.616	16,154,766
2023-01-05	2.413	2.535	2.348	2.488	22.761	19,543,376
2023-01-04	2.423	2.441	2.338	2.385	21.819	16,619,211
2023-01-03	2.432	2.582	2.338	2.376	21.734	18,429,133
2023-01-02	2.479	2.488	2.385	2.423	22.162	7,872,782
2022-12-29	2.535	2.619	2.488	2.563	23.445	14,599,070
2022-12-28	2.376	2.563	2.348	2.516	23.017	21,918,958
2022-12-27	2.497	2.535	2.338	2.357	21.563	16,589,945
2022-12-26	2.535	2.553	2.394	2.488	22.761	8,307,175
2022-12-23	2.451	2.647	2.451	2.507	22.932	21,910,145
2022-12-22	2.469	2.488	2.348	2.432	22.247	20,731,992
2022-12-21	2.666	2.703	2.423	2.441	22.333	33,258,910
2022-12-20	2.394	2.834	2.376	2.638	24.130	40,023,546
2022-12-19	2.236	2.525	2.207	2.441	22.333	33,625,217
2022-12-16	2.413	2.460	2.198	2.217	20.279	24,130,706
2022-12-15	2.441	2.563	2.385	2.432	22.247	20,474,230
2022-12-14	2.591	2.591	2.404	2.460	22.504	33,133,380
2022-12-13	2.647	2.731	2.582	2.619	23.959	24,205,123

← NewerPage 16 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.