Magazine Luiza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 9.700 | 9.900 | 9.610 | 9.640 | 9.549 | 16,735,000 |
| 2026-01-26 | 9.410 | 9.580 | 9.240 | 9.470 | 9.381 | 18,407,500 |
| 2026-01-23 | 9.020 | 9.420 | 8.800 | 9.370 | 9.282 | 23,389,800 |
| 2026-01-22 | 8.850 | 9.280 | 8.830 | 8.960 | 8.876 | 24,288,200 |
| 2026-01-21 | 8.660 | 8.830 | 8.510 | 8.810 | 8.727 | 16,727,100 |
| 2026-01-20 | 8.270 | 8.830 | 8.180 | 8.400 | 8.321 | 22,970,000 |
| 2026-01-19 | 8.430 | 8.500 | 8.300 | 8.360 | 8.281 | 9,710,200 |
| 2026-01-16 | 8.780 | 8.780 | 8.330 | 8.460 | 8.381 | 17,107,700 |
| 2026-01-15 | 8.400 | 9.100 | 8.400 | 8.740 | 8.658 | 28,392,200 |
| 2026-01-14 | 8.300 | 8.440 | 8.180 | 8.400 | 8.321 | 20,752,400 |
| 2026-01-13 | 8.550 | 8.550 | 8.050 | 8.200 | 8.123 | 28,401,800 |
| 2026-01-12 | 8.930 | 8.950 | 8.580 | 8.580 | 8.499 | 13,347,200 |
| 2026-01-09 | 9.250 | 9.310 | 8.830 | 8.880 | 8.797 | 22,469,000 |
| 2026-01-08 | 9.220 | 9.450 | 9.220 | 9.220 | 9.133 | 12,980,200 |
| 2026-01-07 | 9.140 | 9.290 | 8.770 | 9.290 | 9.203 | 23,440,400 |
| 2026-01-06 | 9.000 | 9.390 | 9.000 | 9.150 | 9.064 | 14,943,300 |
| 2026-01-05 | 8.860 | 9.040 | 8.690 | 8.950 | 8.866 | 12,352,300 |
| 2026-01-02 | 9.040 | 9.120 | 8.730 | 8.830 | 8.747 | 11,298,000 |
| 2025-12-30 | 9.210 | 9.240 | 8.870 | 8.940 | 8.856 | 12,866,200 |
| 2025-12-29 | 9.290 | 9.450 | 9.170 | 9.350 | 8.821 | 9,609,180 |
| 2025-12-26 | 9.220 | 9.270 | 9.140 | 9.250 | 8.727 | 7,410,690 |
| 2025-12-23 | 9.110 | 9.380 | 9.100 | 9.290 | 8.764 | 14,595,210 |
| 2025-12-22 | 9.270 | 9.300 | 8.960 | 8.990 | 8.481 | 15,214,500 |
| 2025-12-19 | 9.320 | 9.450 | 9.230 | 9.250 | 8.727 | 14,208,075 |
| 2025-12-18 | 9.160 | 9.380 | 9.140 | 9.350 | 8.821 | 15,603,315 |
| 2025-12-17 | 9.400 | 9.400 | 9.080 | 9.200 | 8.680 | 15,643,110 |
| 2025-12-16 | 9.710 | 9.820 | 9.390 | 9.500 | 8.963 | 15,605,520 |
| 2025-12-15 | 10.050 | 10.160 | 9.830 | 9.840 | 9.283 | 18,610,200 |
| 2025-12-12 | 9.680 | 10.000 | 9.600 | 9.870 | 9.312 | 19,101,705 |
| 2025-12-11 | 9.910 | 10.250 | 9.560 | 9.580 | 9.038 | 25,851,525 |
| 2025-12-10 | 10.120 | 10.160 | 9.890 | 9.990 | 9.425 | 18,250,260 |
| 2025-12-09 | 10.350 | 10.400 | 9.900 | 10.020 | 9.453 | 28,289,415 |
| 2025-12-08 | 10.770 | 10.980 | 10.460 | 10.540 | 9.944 | 26,651,520 |
| 2025-12-05 | 11.620 | 11.810 | 10.280 | 10.510 | 9.915 | 41,284,425 |
| 2025-12-04 | 11.320 | 11.950 | 11.180 | 11.650 | 10.991 | 57,664,110 |
| 2025-12-03 | 10.610 | 11.240 | 10.610 | 11.240 | 10.604 | 23,710,785 |
| 2025-12-02 | 10.410 | 10.590 | 10.300 | 10.590 | 9.991 | 17,682,945 |
| 2025-12-01 | 10.320 | 10.390 | 10.150 | 10.340 | 9.755 | 10,236,765 |
| 2025-11-28 | 10.200 | 10.430 | 10.030 | 10.280 | 9.699 | 15,099,000 |
| 2025-11-27 | 10.170 | 10.260 | 10.060 | 10.120 | 9.548 | 9,577,260 |
| 2025-11-26 | 10.200 | 10.350 | 9.970 | 10.110 | 9.538 | 18,614,715 |
| 2025-11-25 | 9.960 | 10.260 | 9.750 | 10.260 | 9.680 | 19,989,270 |
| 2025-11-24 | 9.550 | 10.180 | 9.530 | 9.900 | 9.340 | 27,962,445 |
| 2025-11-21 | 9.280 | 9.640 | 9.200 | 9.630 | 9.085 | 25,141,725 |
| 2025-11-19 | 9.440 | 9.570 | 9.330 | 9.330 | 8.802 | 16,938,915 |
| 2025-11-18 | 8.900 | 9.540 | 8.870 | 9.470 | 8.934 | 18,369,015 |
| 2025-11-17 | 9.680 | 9.730 | 9.100 | 9.130 | 8.614 | 17,720,430 |
| 2025-11-14 | 9.000 | 9.730 | 8.970 | 9.590 | 9.048 | 25,073,685 |
| 2025-11-13 | 9.150 | 9.330 | 8.940 | 9.060 | 8.548 | 15,416,205 |
| 2025-11-12 | 9.050 | 9.180 | 8.840 | 9.150 | 8.632 | 15,031,275 |
| 2025-11-11 | 8.510 | 9.220 | 8.510 | 9.090 | 8.576 | 29,114,505 |
| 2025-11-10 | 8.300 | 8.490 | 8.080 | 8.420 | 7.944 | 16,046,625 |
| 2025-11-07 | 8.030 | 8.450 | 7.970 | 8.140 | 7.680 | 27,718,425 |
| 2025-11-06 | 8.640 | 8.650 | 7.970 | 7.990 | 7.538 | 21,751,275 |
| 2025-11-05 | 8.380 | 8.740 | 8.260 | 8.740 | 8.246 | 15,467,235 |
| 2025-11-04 | 8.250 | 8.400 | 8.200 | 8.380 | 7.906 | 7,011,585 |
| 2025-11-03 | 8.490 | 8.600 | 8.290 | 8.340 | 7.868 | 11,489,310 |
| 2025-10-31 | 8.580 | 8.600 | 8.280 | 8.470 | 7.991 | 14,380,065 |
| 2025-10-30 | 8.330 | 8.640 | 8.250 | 8.500 | 8.019 | 15,100,050 |
| 2025-10-29 | 8.670 | 8.820 | 8.510 | 8.530 | 8.047 | 13,356,210 |
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.