Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	8.690	8.770	8.470	8.530	8.530	8,331,300
2026-04-24	8.710	8.760	8.530	8.730	8.730	9,917,800
2026-04-23	8.980	9.020	8.630	8.650	8.569	12,084,000
2026-04-22	9.280	9.320	8.950	8.950	8.866	12,795,800
2026-04-20	9.270	9.410	9.120	9.350	9.262	14,635,000
2026-04-17	9.380	9.760	9.210	9.290	9.203	18,950,900
2026-04-16	9.440	9.440	9.180	9.250	9.163	12,966,700
2026-04-15	9.230	9.420	9.180	9.390	9.302	12,868,500
2026-04-14	9.300	9.470	9.160	9.250	9.163	13,395,600
2026-04-13	8.950	9.370	8.920	9.210	9.123	14,389,900
2026-04-10	9.350	9.470	9.030	9.150	9.064	13,301,800
2026-04-09	9.030	9.250	8.950	9.230	9.143	14,711,600
2026-04-08	9.340	9.520	8.950	8.950	8.866	18,316,300
2026-04-07	8.740	8.940	8.580	8.780	8.698	12,038,500
2026-04-06	8.800	9.000	8.660	8.820	8.737	13,342,900
2026-04-02	8.590	8.880	8.450	8.750	8.668	14,359,700
2026-04-01	8.810	9.020	8.720	8.840	8.757	19,365,500
2026-03-31	8.250	8.840	8.250	8.770	8.688	27,630,300
2026-03-30	8.310	8.320	7.920	8.000	7.925	17,213,200
2026-03-27	8.410	8.450	8.080	8.090	8.014	22,237,700
2026-03-26	8.730	8.900	8.440	8.440	8.361	15,274,300
2026-03-25	8.900	9.170	8.820	8.890	8.806	17,871,200
2026-03-24	8.680	8.810	8.510	8.690	8.608	19,212,700
2026-03-23	8.590	8.880	8.580	8.760	8.678	20,111,900
2026-03-20	8.770	8.780	8.270	8.340	8.262	28,291,600
2026-03-19	8.710	8.900	8.440	8.770	8.688	23,104,500
2026-03-18	9.080	9.210	8.850	8.850	8.767	23,534,100
2026-03-17	9.880	9.930	9.040	9.040	8.955	22,442,400
2026-03-16	9.680	10.020	9.570	9.840	9.748	22,733,300
2026-03-13	9.500	10.330	9.150	9.340	9.252	37,702,000
2026-03-12	9.910	9.990	9.330	9.400	9.312	14,948,600
2026-03-11	10.000	10.310	9.960	10.040	9.946	13,112,300
2026-03-10	9.640	10.350	9.600	10.140	10.045	21,417,000
2026-03-09	9.220	9.520	9.150	9.520	9.431	16,425,800
2026-03-06	9.150	9.480	9.100	9.330	9.242	18,677,300
2026-03-05	9.460	9.590	9.130	9.160	9.074	20,521,200
2026-03-04	9.250	9.550	9.120	9.530	9.440	17,524,500
2026-03-03	8.840	9.170	8.550	9.000	8.915	23,872,900
2026-03-02	9.050	9.350	8.890	9.190	9.104	17,947,600
2026-02-27	9.480	9.650	9.350	9.350	9.262	11,244,700
2026-02-26	9.510	9.690	9.470	9.580	9.490	12,048,700
2026-02-25	10.250	10.270	9.410	9.490	9.401	25,004,500
2026-02-24	10.450	10.540	10.100	10.130	10.035	19,247,800
2026-02-23	10.700	10.870	10.320	10.370	10.273	17,659,300
2026-02-20	10.470	10.870	10.380	10.800	10.699	15,490,100
2026-02-19	10.290	10.830	10.250	10.580	10.481	15,969,100
2026-02-18	10.230	10.420	10.140	10.280	10.183	10,535,300
2026-02-13	9.890	10.360	9.770	10.230	10.134	19,363,800
2026-02-12	11.010	11.120	10.140	10.150	10.055	26,023,100
2026-02-11	10.820	11.160	10.720	11.100	10.996	16,601,200
2026-02-10	10.860	11.030	10.560	10.600	10.500	15,416,300
2026-02-09	10.260	10.970	10.050	10.970	10.867	23,799,100
2026-02-06	9.650	10.200	9.240	10.200	10.104	35,563,900
2026-02-05	9.780	9.940	9.650	9.650	9.559	13,183,300
2026-02-04	10.000	10.170	9.660	9.730	9.639	21,355,600
2026-02-03	10.070	10.270	9.970	10.120	10.025	22,715,700
2026-02-02	9.780	9.880	9.630	9.830	9.738	14,726,400
2026-01-30	9.580	10.000	9.580	9.790	9.698	19,854,300
2026-01-29	10.330	10.440	9.480	9.720	9.629	28,116,600
2026-01-28	9.740	10.080	9.680	10.080	9.985	20,719,000

← NewerPage 3 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.