Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	2.610	2.713	2.535	2.619	23.959	14,575,035
2022-12-09	2.750	2.750	2.610	2.619	23.959	11,532,008
2022-12-08	2.769	2.843	2.610	2.656	24.301	17,080,580
2022-12-07	2.900	2.965	2.731	2.750	25.157	29,000,168
2022-12-06	2.918	2.993	2.853	2.918	26.697	15,031,677
2022-12-05	3.002	3.040	2.834	2.881	26.354	14,908,965
2022-12-02	2.918	3.161	2.853	3.030	27.723	28,899,358
2022-12-01	3.161	3.171	2.900	2.900	26.526	22,877,024
2022-11-30	3.152	3.246	3.049	3.190	29.178	23,435,161
2022-11-29	3.143	3.246	2.965	3.143	28.750	21,932,620
2022-11-28	3.040	3.227	3.021	3.105	28.408	17,026,448
2022-11-25	3.367	3.386	3.105	3.199	29.264	23,583,098
2022-11-24	3.208	3.423	3.208	3.367	30.804	18,454,673
2022-11-23	3.077	3.161	2.993	3.161	28.921	18,755,453
2022-11-22	3.171	3.227	2.993	3.124	28.579	22,957,627
2022-11-21	3.030	3.255	2.993	3.161	28.921	28,205,307
2022-11-18	3.274	3.349	2.890	2.946	26.953	30,234,710
2022-11-17	3.012	3.236	2.834	3.171	29.007	27,057,823
2022-11-16	3.386	3.405	3.096	3.115	28.494	25,161,876
2022-11-14	3.320	3.470	3.227	3.386	30.975	24,196,872
2022-11-11	3.844	3.882	3.161	3.236	29.606	43,699,958
2022-11-10	3.947	4.069	3.639	3.723	34.055	25,406,974
2022-11-09	4.331	4.368	4.116	4.181	38.248	13,589,251
2022-11-08	4.218	4.462	4.209	4.331	39.617	18,775,031
2022-11-07	4.490	4.621	4.209	4.246	38.847	19,200,431
2022-11-04	4.677	4.686	4.452	4.518	41.328	17,948,141
2022-11-03	4.172	4.630	4.116	4.555	41.671	27,259,455
2022-11-01	4.237	4.368	4.050	4.265	39.018	22,829,807
2022-10-31	4.097	4.359	3.984	4.181	38.248	29,600,729
2022-10-28	3.900	4.153	3.835	4.097	37.478	22,491,812
2022-10-27	3.685	4.041	3.667	3.947	36.109	24,694,557
2022-10-26	3.928	3.956	3.629	3.657	33.456	21,019,694
2022-10-25	3.807	4.181	3.779	4.013	36.708	24,138,171
2022-10-24	3.797	3.863	3.695	3.816	34.911	14,035,095
2022-10-21	3.760	3.938	3.667	3.882	35.510	23,213,929
2022-10-20	3.947	3.947	3.648	3.826	34.997	24,007,129
2022-10-19	4.031	4.031	3.807	3.919	35.852	20,106,734
2022-10-18	4.200	4.237	3.938	4.041	36.965	20,836,282
2022-10-17	4.181	4.377	4.069	4.087	37.392	20,449,410
2022-10-14	4.639	4.667	4.050	4.087	37.392	28,768,361
2022-10-13	4.836	4.845	4.499	4.602	42.099	20,239,695
2022-10-11	4.976	5.088	4.789	4.836	44.238	17,536,470
2022-10-10	4.995	5.107	4.854	4.976	45.521	15,013,379
2022-10-07	4.995	5.060	4.892	4.967	45.436	17,090,582
2022-10-06	4.845	5.051	4.770	5.023	45.949	19,686,217
2022-10-05	4.780	4.929	4.667	4.789	43.810	18,503,495
2022-10-04	4.761	4.892	4.639	4.761	43.553	20,703,152
2022-10-03	4.443	4.649	4.312	4.593	42.013	25,423,510
2022-09-30	3.826	4.256	3.723	4.190	38.334	27,836,508
2022-09-29	3.966	4.013	3.760	3.788	34.654	17,756,928
2022-09-28	3.928	4.106	3.835	4.050	37.050	18,469,727
2022-09-27	3.919	3.994	3.891	3.910	35.767	27,908,546
2022-09-26	4.284	4.433	4.153	4.190	38.334	11,929,130
2022-09-23	4.209	4.405	4.200	4.331	39.617	17,097,127
2022-09-22	4.546	4.649	4.246	4.303	39.360	27,275,295
2022-09-21	4.181	4.593	4.116	4.443	40.644	28,304,433
2022-09-20	4.237	4.349	4.125	4.172	38.163	15,365,832
2022-09-19	4.069	4.349	4.059	4.265	39.018	17,437,299
2022-09-16	3.975	4.246	3.882	4.172	38.163	20,020,226
2022-09-15	4.218	4.293	3.994	4.059	37.136	18,435,891

← NewerPage 17 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.