Magazine Luiza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8.510 | 8.720 | 8.350 | 8.660 | 8.170 | 11,424,210 |
| 2025-10-27 | 8.250 | 8.570 | 8.250 | 8.520 | 8.038 | 22,558,830 |
| 2025-10-24 | 8.040 | 8.220 | 7.950 | 8.080 | 7.623 | 23,449,125 |
| 2025-10-23 | 8.480 | 8.530 | 7.520 | 7.870 | 7.425 | 50,576,925 |
| 2025-10-22 | 8.440 | 8.440 | 8.280 | 8.340 | 7.868 | 13,535,340 |
| 2025-10-21 | 8.310 | 8.520 | 8.270 | 8.360 | 7.887 | 13,804,140 |
| 2025-10-20 | 8.510 | 8.560 | 8.340 | 8.340 | 7.868 | 12,841,500 |
← NewerPage 5 of 5 · 247 trading days
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.