Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	7.180	7.300	7.100	7.200	6.793	15,683,955
2025-08-04	7.310	7.380	7.130	7.180	6.774	15,100,470
2025-08-01	7.270	7.400	7.180	7.220	6.812	26,666,745
2025-07-31	7.080	7.150	6.970	7.060	6.661	21,455,490
2025-07-30	6.940	7.480	6.920	7.340	6.925	29,697,360
2025-07-29	7.250	7.250	6.950	6.980	6.585	22,201,725
2025-07-28	7.480	7.550	7.170	7.180	6.774	16,992,360
2025-07-25	7.540	7.590	7.340	7.500	7.076	16,280,145
2025-07-24	7.700	7.730	7.470	7.540	7.114	16,325,925
2025-07-23	7.430	7.900	7.390	7.800	7.359	20,511,330
2025-07-22	7.660	7.720	7.420	7.500	7.076	22,623,300
2025-07-21	7.940	7.980	7.590	7.600	7.170	21,647,010
2025-07-18	8.050	8.140	7.830	7.880	7.434	24,625,335
2025-07-17	8.140	8.230	8.020	8.200	7.736	22,185,345
2025-07-16	8.060	8.170	7.870	8.110	7.651	21,844,725
2025-07-15	8.200	8.240	7.930	8.050	7.595	24,724,665
2025-07-14	8.010	8.010	7.810	7.950	7.500	19,896,135
2025-07-11	8.240	8.240	7.920	8.040	7.585	25,093,320
2025-07-10	8.240	8.410	8.130	8.340	7.868	27,701,730
2025-07-09	9.000	9.000	8.480	8.550	8.066	20,102,670
2025-07-08	9.170	9.260	8.810	8.900	8.397	22,664,355
2025-07-07	9.230	9.320	9.000	9.110	8.595	17,286,990
2025-07-04	9.100	9.260	9.100	9.250	8.727	16,310,595
2025-07-03	9.290	9.390	9.120	9.190	8.670	26,035,695
2025-07-02	9.730	9.790	9.030	9.070	8.557	26,958,645
2025-07-01	9.770	9.930	9.570	9.710	9.161	18,460,050
2025-06-30	9.250	9.960	9.200	9.850	9.293	37,561,860
2025-06-27	9.330	9.440	9.150	9.300	8.774	22,057,560
2025-06-26	9.330	9.530	9.180	9.420	8.887	28,136,850
2025-06-25	9.150	9.220	9.000	9.130	8.614	24,805,620
2025-06-24	9.070	9.520	9.020	9.100	8.585	30,730,560
2025-06-23	8.900	8.950	8.560	8.910	8.406	37,725,345
2025-06-20	9.190	9.190	8.800	8.850	8.349	28,290,150
2025-06-18	9.350	9.520	9.260	9.350	8.821	24,045,105
2025-06-17	9.430	9.500	9.180	9.330	8.802	23,528,925
2025-06-16	9.150	9.610	9.140	9.540	9.000	35,399,280
2025-06-13	9.320	9.340	8.940	8.940	8.434	50,894,655
2025-06-12	9.410	9.680	9.260	9.620	9.076	25,304,580
2025-06-11	9.540	9.750	9.370	9.540	9.000	28,747,215
2025-06-10	9.730	9.960	9.410	9.500	8.963	37,953,405
2025-06-09	9.430	9.670	9.330	9.480	8.944	27,079,815
2025-06-06	10.180	10.450	9.500	9.500	8.963	45,597,720
2025-06-05	10.110	10.430	9.960	10.060	9.491	49,583,520
2025-06-04	10.340	10.440	9.410	10.040	9.472	58,939,545
2025-06-03	9.520	10.290	9.430	10.250	9.670	41,178,690
2025-06-02	9.450	9.890	9.370	9.540	9.000	29,642,025
2025-05-30	9.200	9.330	9.020	9.220	8.699	29,169,210
2025-05-29	9.560	9.650	9.080	9.080	8.566	32,360,160
2025-05-28	9.260	9.770	9.230	9.550	9.010	42,432,390
2025-05-27	9.410	9.780	9.190	9.340	8.812	31,090,710
2025-05-26	9.200	9.270	8.970	9.040	8.529	17,258,220
2025-05-23	9.130	9.230	8.800	9.000	8.491	45,123,015
2025-05-22	9.200	10.080	9.200	9.470	8.934	41,244,735
2025-05-21	9.520	9.520	9.120	9.210	8.689	21,280,455
2025-05-20	9.770	9.860	9.420	9.600	9.057	21,422,415
2025-05-19	9.710	10.170	9.630	9.900	9.340	34,666,380
2025-05-16	9.500	9.790	9.410	9.780	9.227	20,626,935
2025-05-15	9.310	9.840	9.310	9.700	9.151	33,717,180
2025-05-14	9.100	9.470	8.910	9.350	8.821	31,186,785
2025-05-13	8.820	9.410	8.540	9.160	8.642	40,216,260

← NewerPage 6 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.