Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	5.659	6.239	5.584	6.173	56.474	20,829,041
2022-03-23	5.416	5.649	5.322	5.612	51.340	18,610,872
2022-03-22	5.425	5.593	5.341	5.434	49.714	13,551,083
2022-03-21	5.462	5.575	5.285	5.350	48.944	14,007,108
2022-03-18	5.070	5.490	5.032	5.444	49.799	14,774,207
2022-03-17	4.798	5.191	4.686	5.182	47.404	17,796,387
2022-03-16	4.723	4.864	4.593	4.798	43.895	18,303,154
2022-03-15	4.490	4.695	4.349	4.555	41.671	28,285,719
2022-03-14	5.481	5.509	4.957	4.985	45.607	14,805,113
2022-03-11	5.640	5.893	5.322	5.322	48.687	18,404,773
2022-03-10	5.752	5.762	5.444	5.575	50.997	15,918,772
2022-03-09	5.827	6.098	5.771	5.827	53.308	15,585,493
2022-03-08	5.659	5.846	5.378	5.659	51.767	16,537,755
2022-03-07	5.818	5.930	5.425	5.472	50.056	9,770,852
2022-03-04	5.883	5.995	5.715	5.883	53.821	9,846,964
2022-03-03	5.921	6.061	5.752	5.902	53.992	11,485,835
2022-03-02	5.565	5.930	5.556	5.902	53.992	11,393,332
2022-02-25	5.790	5.865	5.481	5.621	51.425	15,009,001
2022-02-24	5.191	5.762	4.985	5.724	52.367	18,601,476
2022-02-23	5.743	6.070	5.528	5.528	50.570	16,552,641
2022-02-22	5.771	5.902	5.621	5.678	51.939	14,701,496
2022-02-21	6.005	6.033	5.631	5.631	51.511	9,717,831
2022-02-18	6.285	6.379	5.949	5.949	54.420	13,586,524
2022-02-17	6.370	6.482	6.164	6.201	56.730	10,931,346
2022-02-16	6.388	6.529	6.285	6.379	58.356	11,264,064
2022-02-15	6.183	6.398	6.183	6.398	58.527	10,656,936
2022-02-14	5.939	6.192	5.911	6.061	55.447	13,168,386
2022-02-11	6.529	6.566	5.893	5.939	54.335	21,881,103
2022-02-10	6.239	6.529	6.014	6.491	59.383	17,616,883
2022-02-09	6.164	6.407	5.967	6.173	56.474	12,196,378
2022-02-08	5.902	6.117	5.836	6.117	55.960	9,791,059
2022-02-07	5.921	6.173	5.827	5.902	53.992	11,915,041
2022-02-04	6.126	6.173	5.799	5.921	54.163	12,987,781
2022-02-03	6.173	6.407	5.930	6.108	55.875	18,539,654
2022-02-02	6.632	6.781	6.024	6.089	55.704	23,367,457
2022-02-01	6.547	6.856	6.435	6.557	59.982	17,330,360
2022-01-31	6.360	6.650	6.239	6.547	59.896	16,767,103
2022-01-28	6.744	6.762	6.192	6.276	57.415	20,846,184
2022-01-27	6.463	6.809	6.435	6.753	61.779	18,162,447
2022-01-26	6.501	6.622	6.173	6.313	57.757	15,221,409
2022-01-25	5.949	6.323	5.799	6.285	57.500	19,318,036
2022-01-24	6.444	6.547	5.977	5.977	54.677	14,942,037
2022-01-21	6.117	6.622	6.042	6.454	59.041	16,967,242
2022-01-20	5.949	6.370	5.939	6.220	56.901	15,804,390
2022-01-19	5.621	6.173	5.621	5.902	53.992	22,207,827
2022-01-18	5.687	5.827	5.509	5.509	50.398	13,136,111
2022-01-17	5.865	5.967	5.724	5.724	52.367	6,937,831
2022-01-14	5.715	6.005	5.687	5.921	54.163	11,680,214
2022-01-13	5.846	5.874	5.518	5.696	52.110	14,501,627
2022-01-12	5.518	5.958	5.406	5.902	53.992	14,295,584
2022-01-11	5.378	5.621	5.350	5.490	50.227	16,049,196
2022-01-10	5.743	5.752	5.369	5.369	49.115	12,840,877
2022-01-07	5.865	6.201	5.715	5.818	53.222	14,895,741
2022-01-06	6.042	6.108	5.734	5.846	53.479	10,830,985
2022-01-05	6.098	6.295	5.958	6.005	54.933	10,402,958
2022-01-04	6.342	6.491	6.033	6.183	56.559	10,635,068
2022-01-03	6.931	6.931	6.239	6.285	57.500	16,327,412
2021-12-30	6.360	6.931	6.332	6.753	61.779	20,243,894
2021-12-29	6.398	6.454	6.267	6.323	57.843	8,896,364
2021-12-28	6.351	6.510	6.211	6.388	58.442	18,587,432

← NewerPage 20 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.