Magazine Luiza S.A historical data

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

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
2025-10-17	8.090	8.450	7.970	8.400	7.925	28,614,600
2025-10-16	8.860	8.860	8.110	8.200	7.736	40,883,535
2025-10-15	8.740	9.120	8.720	8.910	8.406	23,188,515
2025-10-14	8.530	8.800	8.460	8.780	8.283	14,808,465
2025-10-13	9.000	9.060	8.600	8.600	8.114	19,664,505
2025-10-10	9.050	9.150	8.700	8.810	8.312	20,879,565
2025-10-09	9.120	9.180	8.860	8.970	8.463	19,640,250
2025-10-08	9.100	9.180	8.790	9.090	8.576	28,115,955
2025-10-07	8.810	8.980	8.670	8.980	8.472	21,778,680
2025-10-06	9.150	9.220	8.850	8.960	8.453	21,915,600
2025-10-03	9.100	9.330	8.870	9.150	8.632	34,357,575
2025-10-02	9.650	9.740	9.100	9.160	8.642	22,836,450
2025-10-01	9.660	9.670	9.150	9.600	9.057	46,123,455
2025-09-30	10.870	10.950	9.560	9.600	9.057	53,095,350
2025-09-29	11.580	12.000	10.620	10.620	10.019	42,088,620
2025-09-26	11.160	11.430	11.020	11.190	10.557	24,341,625
2025-09-25	10.880	11.630	10.790	11.020	10.397	37,707,600
2025-09-24	11.050	11.320	10.880	10.880	10.265	21,153,720
2025-09-23	11.010	11.410	10.750	11.000	10.378	26,995,920
2025-09-22	10.920	11.140	10.750	10.840	10.227	15,566,775
2025-09-19	11.300	11.340	10.910	11.110	10.482	17,667,300
2025-09-18	11.300	11.450	11.140	11.230	10.595	20,073,480
2025-09-17	10.780	12.130	10.740	11.310	10.670	52,012,695
2025-09-16	10.840	11.110	10.350	10.740	10.133	36,285,480
2025-09-15	10.020	10.840	9.980	10.580	9.982	28,773,570
2025-09-12	9.860	10.110	9.740	9.850	9.293	20,654,025
2025-09-11	9.350	10.000	9.300	10.000	9.434	38,184,930
2025-09-10	9.000	9.510	8.950	9.250	8.727	32,090,415
2025-09-09	9.000	9.120	8.830	8.920	8.415	19,192,110
2025-09-08	9.350	9.400	8.830	8.910	8.406	29,259,930
2025-09-05	8.880	9.270	8.740	9.270	8.746	32,295,480
2025-09-04	8.320	8.690	8.160	8.650	8.161	26,548,620
2025-09-03	8.200	8.410	8.090	8.220	7.755	16,418,640
2025-09-02	8.190	8.440	8.080	8.150	7.689	15,819,615
2025-09-01	8.240	8.870	8.200	8.280	7.812	30,854,040
2025-08-29	7.770	8.400	7.680	8.190	7.727	30,910,530
2025-08-28	7.200	7.970	7.200	7.840	7.397	45,803,730
2025-08-27	6.970	7.180	6.880	7.180	6.774	18,623,850
2025-08-26	7.070	7.240	6.980	7.000	6.604	16,930,935
2025-08-25	6.960	7.240	6.930	7.120	6.717	16,645,755
2025-08-22	6.760	7.050	6.710	6.900	6.510	24,534,090
2025-08-21	6.640	6.870	6.620	6.680	6.302	15,171,030
2025-08-20	6.930	6.930	6.630	6.680	6.302	20,240,430
2025-08-19	6.740	6.940	6.720	6.860	6.472	17,640,105
2025-08-18	6.620	6.990	6.620	6.910	6.519	17,826,795
2025-08-15	6.660	6.680	6.520	6.620	6.246	13,254,045
2025-08-14	6.670	6.740	6.530	6.680	6.302	19,710,600
2025-08-13	7.010	7.050	6.700	6.730	6.349	21,171,150
2025-08-12	7.200	7.300	7.010	7.030	6.632	21,292,005
2025-08-11	6.940	7.370	6.940	7.020	6.623	28,940,520
2025-08-08	7.360	7.360	6.950	7.040	6.642	34,780,410
2025-08-07	7.370	7.480	7.280	7.420	7.000	18,451,335
2025-08-06	7.260	7.440	7.210	7.340	6.925	14,000,910

← NewerPage 5 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.