Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	4.368	4.415	4.134	4.181	38.248	22,891,146
2022-09-13	4.293	4.433	4.125	4.396	40.216	20,582,831
2022-09-12	4.153	4.508	4.144	4.480	40.986	22,777,740
2022-09-09	4.134	4.144	4.022	4.097	37.478	15,147,788
2022-09-08	3.797	4.078	3.779	4.013	36.708	20,196,969
2022-09-06	3.984	3.984	3.629	3.741	34.227	20,727,816
2022-09-05	4.031	4.106	3.984	4.041	36.965	7,850,757
2022-09-02	4.218	4.237	3.928	3.984	36.451	17,288,779
2022-09-01	4.022	4.134	3.844	4.087	37.392	19,198,152
2022-08-31	4.274	4.321	3.984	3.994	36.537	20,432,716
2022-08-30	4.340	4.424	4.059	4.218	38.590	19,733,299
2022-08-29	4.218	4.387	4.209	4.228	38.676	15,767,905
2022-08-26	4.424	4.452	4.162	4.284	39.189	17,109,914
2022-08-25	4.359	4.480	4.284	4.377	40.045	21,590,943
2022-08-24	3.872	4.359	3.872	4.209	38.505	31,614,775
2022-08-23	3.620	3.919	3.610	3.882	35.510	20,961,318
2022-08-22	3.442	3.639	3.377	3.573	32.686	18,132,226
2022-08-19	3.667	3.732	3.470	3.536	32.344	17,073,620
2022-08-18	3.816	3.816	3.573	3.769	34.483	16,246,360
2022-08-17	3.769	4.013	3.732	3.760	34.398	26,663,788
2022-08-16	3.826	4.013	3.685	3.882	35.510	25,255,142
2022-08-15	3.302	3.788	3.292	3.779	34.569	31,843,506
2022-08-12	2.815	3.386	2.759	3.349	30.633	39,483,449
2022-08-11	3.115	3.133	2.825	2.843	26.012	19,726,215
2022-08-10	3.012	3.115	2.946	3.077	28.151	19,968,260
2022-08-09	3.124	3.171	2.834	2.881	26.354	18,214,614
2022-08-08	3.021	3.255	3.002	3.059	27.980	21,670,514
2022-08-05	3.068	3.161	2.881	2.956	27.039	27,359,265
2022-08-04	2.853	3.161	2.853	3.124	28.579	27,211,800
2022-08-03	2.544	2.759	2.535	2.741	25.071	21,426,807
2022-08-02	2.516	2.591	2.469	2.535	23.188	14,913,007
2022-08-01	2.413	2.610	2.385	2.544	23.274	26,110,983
2022-07-29	2.563	2.591	2.404	2.413	22.076	18,808,844
2022-07-28	2.544	2.591	2.413	2.544	23.274	23,348,541
2022-07-27	2.460	2.610	2.441	2.525	23.103	19,737,834
2022-07-26	2.619	2.619	2.413	2.441	22.333	15,698,685
2022-07-25	2.703	2.778	2.600	2.610	23.873	14,573,620
2022-07-22	2.853	2.890	2.638	2.675	24.472	18,122,213
2022-07-21	2.871	2.928	2.759	2.815	25.755	18,624,635
2022-07-20	2.610	2.871	2.600	2.871	26.269	25,256,433
2022-07-19	2.628	2.694	2.469	2.610	23.873	20,925,069
2022-07-18	2.656	2.871	2.563	2.591	23.702	22,076,762
2022-07-15	2.778	2.797	2.572	2.600	23.787	17,370,100
2022-07-14	2.563	2.881	2.544	2.722	24.900	21,171,459
2022-07-13	2.684	2.787	2.628	2.647	24.215	32,285,263
2022-07-12	2.479	2.834	2.451	2.741	25.071	36,911,557
2022-07-11	2.385	2.516	2.348	2.460	22.504	17,554,410
2022-07-08	2.366	2.479	2.301	2.451	22.418	17,081,736
2022-07-07	2.394	2.479	2.273	2.394	21.905	22,028,603
2022-07-06	2.226	2.441	2.226	2.338	21.392	29,538,873
2022-07-05	1.964	2.264	1.899	2.226	20.365	30,505,303
2022-07-04	2.039	2.076	1.974	1.992	18.226	11,605,864
2022-07-01	2.189	2.189	2.058	2.058	18.825	12,844,660
2022-06-30	2.226	2.264	2.161	2.189	20.022	26,042,257
2022-06-29	2.245	2.329	2.217	2.254	20.621	12,719,041
2022-06-28	2.301	2.320	2.189	2.226	20.365	14,621,342
2022-06-27	2.320	2.385	2.245	2.273	20.793	11,847,404
2022-06-24	2.460	2.479	2.282	2.310	21.135	15,883,904
2022-06-23	2.292	2.516	2.282	2.385	21.819	22,978,653
2022-06-22	2.282	2.394	2.207	2.282	20.878	15,046,204

← NewerPage 18 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.