Magazine Luiza S.A historical data

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

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

← NewerPage 4 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.