Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	2.441	2.460	2.310	2.348	21.477	15,130,040
2022-06-20	2.245	2.460	2.170	2.413	22.076	22,348,377
2022-06-17	2.301	2.301	2.207	2.226	20.365	19,050,373
2022-06-15	2.432	2.497	2.310	2.385	21.819	26,137,960
2022-06-14	2.516	2.553	2.366	2.376	21.734	18,474,543
2022-06-13	2.600	2.600	2.488	2.497	22.846	19,279,598
2022-06-10	2.787	2.862	2.694	2.713	24.814	18,635,760
2022-06-09	3.012	3.012	2.815	2.815	25.755	24,280,966
2022-06-08	3.040	3.124	2.993	3.012	27.552	17,155,177
2022-06-07	3.143	3.161	3.049	3.077	28.151	17,534,461
2022-06-06	3.395	3.414	3.161	3.180	29.093	16,005,078
2022-06-03	3.517	3.545	3.349	3.358	30.718	15,720,812
2022-06-02	3.498	3.732	3.489	3.554	32.515	16,492,626
2022-06-01	3.489	3.554	3.386	3.470	31.745	10,900,373
2022-05-31	3.629	3.629	3.461	3.479	31.831	11,448,755
2022-05-30	3.769	3.844	3.536	3.592	32.857	7,682,220
2022-05-27	3.816	3.872	3.667	3.741	34.227	8,659,628
2022-05-26	3.479	3.854	3.479	3.807	34.825	18,606,202
2022-05-25	3.461	3.554	3.405	3.470	31.745	14,800,297
2022-05-24	3.377	3.470	3.349	3.470	31.745	8,150,661
2022-05-23	3.470	3.536	3.377	3.461	31.659	12,058,196
2022-05-20	3.536	3.564	3.339	3.433	31.403	14,809,098
2022-05-19	3.479	3.601	3.433	3.489	31.916	17,344,202
2022-05-18	3.704	3.769	3.461	3.479	31.831	18,766,331
2022-05-17	3.910	3.919	3.676	3.685	33.713	30,270,150
2022-05-16	4.097	4.097	4.097	4.097	37.478	0
2022-05-13	3.956	4.190	3.947	4.097	37.478	15,736,427
2022-05-12	3.582	3.938	3.498	3.910	35.767	21,678,529
2022-05-11	3.629	3.826	3.620	3.676	33.628	15,782,308
2022-05-10	3.788	3.844	3.554	3.695	33.799	17,828,864
2022-05-09	3.900	3.966	3.657	3.657	33.456	17,108,567
2022-05-06	4.125	4.181	3.975	4.022	36.793	16,346,002
2022-05-05	4.405	4.452	4.097	4.134	37.820	18,057,349
2022-05-04	4.228	4.649	4.087	4.630	42.355	15,889,371
2022-05-03	4.499	4.508	4.274	4.303	39.360	10,805,704
2022-05-02	4.593	4.649	4.433	4.490	41.072	9,192,979
2022-04-29	4.920	4.957	4.564	4.564	41.756	12,735,734
2022-04-28	4.817	4.939	4.658	4.845	44.323	11,373,877
2022-04-27	5.013	5.107	4.752	4.770	43.639	12,581,061
2022-04-26	5.051	5.116	4.845	4.845	44.323	9,502,526
2022-04-25	5.088	5.210	5.023	5.088	46.548	12,508,698
2022-04-22	5.126	5.229	5.070	5.191	47.489	9,099,881
2022-04-20	5.556	5.649	5.219	5.247	48.003	12,887,555
2022-04-19	5.472	5.631	5.387	5.556	50.826	9,613,283
2022-04-18	5.603	5.649	5.434	5.509	50.398	9,709,580
2022-04-14	5.612	5.678	5.537	5.621	51.425	9,812,141
2022-04-13	5.687	5.771	5.547	5.640	51.596	11,408,734
2022-04-12	5.911	5.986	5.575	5.584	51.083	12,966,519
2022-04-11	5.565	5.799	5.462	5.687	52.024	11,271,417
2022-04-08	5.939	5.949	5.687	5.734	52.452	16,060,905
2022-04-07	6.164	6.398	6.052	6.136	56.131	14,524,181
2022-04-06	6.370	6.388	6.033	6.192	56.645	13,361,138
2022-04-05	6.706	6.903	6.416	6.463	59.126	12,348,524
2022-04-04	6.875	6.884	6.575	6.725	61.522	11,149,019
2022-04-01	6.472	6.903	6.435	6.875	62.891	15,934,623
2022-03-31	6.482	6.538	6.323	6.379	58.356	11,248,269
2022-03-30	6.557	6.669	6.295	6.426	58.784	13,348,666
2022-03-29	6.248	6.660	6.248	6.547	59.896	18,824,560
2022-03-28	6.126	6.239	5.977	6.052	55.361	9,204,272
2022-03-25	6.201	6.360	5.930	6.117	55.960	15,713,133

← NewerPage 19 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.