Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.820	4.980	4.740	4.910	4.910	19,305,400
2026-07-21	4.870	4.960	4.780	4.820	4.820	14,370,100
2026-07-20	4.920	4.980	4.820	4.860	4.860	12,211,600
2026-07-17	4.920	5.030	4.900	4.920	4.920	17,597,900
2026-07-16	4.990	5.060	4.890	4.920	4.920	14,067,000
2026-07-15	5.050	5.130	4.780	5.030	5.030	22,240,600
2026-07-14	5.110	5.190	4.890	5.050	5.050	19,650,300
2026-07-13	5.200	5.270	5.040	5.060	5.060	23,814,700
2026-07-10	5.120	5.300	5.080	5.220	5.220	33,644,300
2026-07-09	4.510	4.870	4.510	4.860	4.860	27,558,600
2026-07-08	4.380	4.510	4.290	4.510	4.510	17,353,000
2026-07-07	4.370	4.470	4.330	4.420	4.420	18,384,300
2026-07-06	4.370	4.460	4.330	4.350	4.350	12,493,700
2026-07-03	4.330	4.450	4.240	4.450	4.450	17,028,600
2026-07-02	4.490	4.590	4.270	4.270	4.270	27,151,900
2026-07-01	4.590	4.690	4.430	4.430	4.430	22,221,800
2026-06-30	4.590	4.740	4.460	4.680	4.680	18,658,400
2026-06-29	4.410	4.710	4.410	4.640	4.640	18,574,500
2026-06-26	4.390	4.570	4.330	4.440	4.440	25,874,600
2026-06-25	4.410	4.510	4.030	4.420	4.420	52,346,600
2026-06-24	4.380	4.480	4.300	4.360	4.360	21,608,000
2026-06-23	4.610	4.640	4.420	4.420	4.420	24,418,400
2026-06-22	4.630	4.840	4.560	4.660	4.660	21,375,500
2026-06-19	4.480	4.650	4.470	4.620	4.620	21,086,800
2026-06-18	4.780	4.800	4.470	4.500	4.500	30,716,200
2026-06-17	5.030	5.120	4.740	4.740	4.740	28,655,600
2026-06-16	5.290	5.300	4.990	5.000	5.000	25,995,600
2026-06-15	5.400	5.470	5.260	5.350	5.350	18,145,200
2026-06-12	5.230	5.440	5.190	5.220	5.220	16,254,200
2026-06-11	5.160	5.380	5.100	5.330	5.330	28,878,200
2026-06-10	5.460	5.470	5.120	5.120	5.120	23,198,500
2026-06-09	5.470	5.660	5.460	5.490	5.490	24,632,800
2026-06-08	5.450	5.540	5.340	5.340	5.340	17,634,500
2026-06-05	5.440	5.670	5.290	5.440	5.440	27,759,100
2026-06-03	5.550	5.550	5.320	5.340	5.340	23,074,300
2026-06-02	5.850	5.930	5.680	5.680	5.680	18,461,700
2026-06-01	5.980	6.070	5.760	5.820	5.820	19,869,200
2026-05-29	6.380	6.430	5.980	5.980	5.980	19,948,000
2026-05-28	6.650	6.710	6.350	6.350	6.350	17,829,300
2026-05-27	6.740	6.830	6.590	6.600	6.600	13,503,200
2026-05-26	6.770	6.780	6.550	6.650	6.650	10,894,700
2026-05-25	6.740	6.830	6.670	6.770	6.770	10,045,800
2026-05-22	6.700	6.880	6.610	6.630	6.630	13,376,800
2026-05-21	6.660	6.790	6.470	6.770	6.770	17,378,400
2026-05-20	6.530	6.800	6.490	6.730	6.730	21,093,700
2026-05-19	6.510	6.670	6.340	6.490	6.490	18,272,100
2026-05-18	6.830	6.990	6.610	6.610	6.610	18,028,200
2026-05-15	6.820	6.840	6.600	6.790	6.790	17,594,900
2026-05-14	7.090	7.130	6.830	6.910	6.910	20,866,400
2026-05-13	7.120	7.400	6.960	6.960	6.960	22,615,000
2026-05-12	6.930	7.200	6.800	7.160	7.160	17,784,300
2026-05-11	7.120	7.210	6.900	6.930	6.930	18,515,700
2026-05-08	7.600	7.850	7.150	7.150	7.150	35,215,100
2026-05-07	8.050	8.170	7.900	7.940	7.940	15,526,800
2026-05-06	8.220	8.320	8.020	8.030	8.030	11,485,200
2026-05-05	8.050	8.170	8.000	8.000	8.000	15,252,400
2026-05-04	8.250	8.340	7.990	8.000	8.000	14,398,300
2026-04-30	8.290	8.350	8.080	8.230	8.230	17,525,600
2026-04-29	8.530	8.580	8.080	8.080	8.080	14,208,700
2026-04-28	8.500	8.610	8.400	8.540	8.540	10,183,500

← NewerPage 2 of 21 · 1,248 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.