Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	8.590	9.020	8.520	8.780	8.283	25,225,725
2025-05-09	8.850	8.890	7.910	8.390	7.915	51,607,500
2025-05-08	8.830	9.360	8.730	9.020	8.510	24,839,115
2025-05-07	8.830	8.840	8.470	8.540	8.057	15,524,355
2025-05-06	9.000	9.070	8.640	8.740	8.246	18,405,240
2025-05-05	9.330	9.440	8.830	8.860	8.359	20,914,215
2025-05-02	9.410	9.480	9.160	9.330	8.802	15,879,465
2025-04-30	10.040	10.080	9.270	9.320	8.793	27,377,700
2025-04-29	10.090	10.620	9.930	9.980	9.416	35,508,375
2025-04-28	10.260	10.440	9.880	10.000	9.434	24,289,965
2025-04-25	10.680	10.700	10.340	10.450	9.859	20,091,540
2025-04-24	9.610	10.570	9.580	10.570	9.670	39,585,210
2025-04-23	10.370	10.530	9.510	9.540	8.728	36,383,025
2025-04-22	10.190	10.440	9.800	10.140	9.276	27,106,800
2025-04-17	10.410	10.480	10.160	10.200	9.331	28,199,640
2025-04-16	10.360	10.600	10.220	10.350	9.468	21,185,430
2025-04-15	10.500	10.780	10.240	10.450	9.560	24,270,750
2025-04-14	10.810	11.010	10.160	10.490	9.597	28,517,895
2025-04-11	10.340	10.540	10.030	10.470	9.578	28,795,725
2025-04-10	9.700	10.490	9.580	10.210	9.340	43,742,055
2025-04-09	8.660	9.870	8.480	9.770	8.938	56,130,060
2025-04-08	10.390	10.420	8.730	8.780	8.032	56,292,285
2025-04-07	10.410	10.880	10.050	10.140	9.276	56,328,930
2025-04-04	11.340	11.490	10.740	10.830	9.908	42,220,815
2025-04-03	11.160	11.850	11.140	11.800	10.795	34,625,745
2025-04-02	10.430	11.210	10.370	11.190	10.237	39,647,580
2025-04-01	10.190	10.610	10.150	10.450	9.560	26,700,450
2025-03-31	10.440	10.640	10.080	10.150	9.286	30,495,675
2025-03-28	10.790	10.840	10.200	10.560	9.661	32,397,960
2025-03-27	10.480	11.460	10.300	10.870	9.944	40,345,935
2025-03-26	10.580	10.740	10.310	10.490	9.597	28,995,015
2025-03-25	10.580	11.240	10.390	10.460	9.569	60,765,390
2025-03-24	10.150	10.250	9.950	10.210	9.340	24,540,075
2025-03-21	10.350	10.410	10.080	10.100	9.240	31,040,415
2025-03-20	10.450	10.580	10.270	10.370	9.487	18,864,195
2025-03-19	10.030	10.630	9.970	10.430	9.542	36,316,980
2025-03-18	10.100	10.350	10.030	10.030	9.176	27,941,865
2025-03-17	9.600	10.440	9.480	10.140	9.276	40,030,620
2025-03-14	8.540	10.050	8.430	9.600	8.782	68,990,040
2025-03-13	8.650	8.800	8.240	8.460	7.739	25,050,270
2025-03-12	8.310	8.780	8.310	8.580	7.849	23,080,260
2025-03-11	8.220	8.700	8.130	8.300	7.593	37,232,685
2025-03-10	7.660	8.490	7.660	8.250	7.547	41,209,455
2025-03-07	7.070	7.870	6.950	7.860	7.191	42,929,040
2025-03-06	7.080	7.210	6.880	7.110	6.504	36,697,080
2025-03-05	7.120	7.320	7.030	7.280	6.660	11,439,960
2025-02-28	7.220	7.510	7.000	7.150	6.541	31,235,505
2025-02-27	7.360	7.510	7.230	7.310	6.687	22,567,020
2025-02-26	7.550	7.550	7.160	7.360	6.733	24,038,070
2025-02-25	6.900	7.470	6.870	7.380	6.752	38,796,345
2025-02-24	7.450	7.460	6.770	6.870	6.285	32,060,490
2025-02-21	7.370	7.470	7.160	7.280	6.660	28,604,835
2025-02-20	7.580	7.630	7.320	7.370	6.742	22,409,205
2025-02-19	7.510	7.740	7.450	7.450	6.815	19,883,955
2025-02-18	7.910	8.070	7.620	7.680	7.026	41,769,420
2025-02-17	7.420	8.020	7.420	7.960	7.282	40,265,610
2025-02-14	7.160	7.540	7.000	7.380	6.752	37,153,830
2025-02-13	7.050	7.160	6.980	7.010	6.413	25,699,590
2025-02-12	7.110	7.200	6.960	7.090	6.486	25,194,330
2025-02-11	7.250	7.470	7.080	7.270	6.651	27,440,070

← NewerPage 7 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.