Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	7.160	7.470	7.140	7.260	6.642	21,918,015
2025-02-07	7.340	7.450	6.960	7.070	6.468	32,135,880
2025-02-06	6.910	7.420	6.910	7.390	6.761	28,730,310
2025-02-05	7.210	7.210	6.860	6.880	6.294	21,965,685
2025-02-04	7.150	7.300	6.810	7.240	6.623	30,244,725
2025-02-03	7.320	7.320	7.080	7.220	6.605	24,056,340
2025-01-31	7.310	7.560	7.200	7.460	6.825	27,166,020
2025-01-30	6.710	7.420	6.710	7.270	6.651	33,369,210
2025-01-29	6.830	6.860	6.460	6.590	6.029	21,692,580
2025-01-28	6.980	7.040	6.760	6.760	6.184	19,353,285
2025-01-27	6.350	7.040	6.300	7.010	6.413	28,981,995
2025-01-24	6.330	6.590	6.320	6.370	5.828	15,180,375
2025-01-23	6.370	6.480	6.170	6.290	5.754	19,196,625
2025-01-22	6.240	6.510	6.110	6.370	5.828	23,871,855
2025-01-21	6.110	6.250	6.050	6.160	5.635	17,863,125
2025-01-20	6.010	6.220	5.850	6.110	5.590	18,469,395
2025-01-17	6.010	6.130	5.900	6.060	5.544	24,618,720
2025-01-16	6.280	6.340	5.920	5.940	5.434	30,684,045
2025-01-15	6.010	6.430	6.000	6.370	5.828	34,238,610
2025-01-14	5.860	5.920	5.710	5.910	5.407	26,096,805
2025-01-13	6.070	6.080	5.770	5.810	5.315	17,932,110
2025-01-10	6.020	6.140	5.900	6.030	5.517	19,073,040
2025-01-09	6.130	6.170	5.900	6.010	5.498	25,137,630
2025-01-08	6.460	6.480	6.070	6.170	5.645	27,441,855
2025-01-07	6.720	6.810	6.540	6.600	6.038	22,956,255
2025-01-06	6.410	6.690	6.370	6.650	6.084	32,892,720
2025-01-03	6.430	6.560	6.150	6.260	5.727	21,285,600
2025-01-02	6.500	6.570	6.250	6.430	5.882	29,886,990
2024-12-30	6.540	6.790	6.410	6.500	5.946	25,178,895
2024-12-27	6.660	6.730	6.280	6.510	5.956	33,883,500
2024-12-26	7.030	7.080	6.520	6.530	5.974	30,030,000
2024-12-23	7.200	7.270	6.940	6.980	6.386	22,584,240
2024-12-20	7.110	7.590	6.980	7.300	6.678	39,482,100
2024-12-19	6.750	7.130	6.720	7.130	6.523	39,780,615
2024-12-18	7.250	7.350	6.620	6.720	6.148	40,113,045
2024-12-17	7.850	7.870	7.430	7.470	6.834	41,089,230
2024-12-16	8.250	8.270	7.720	7.760	7.099	25,782,015
2024-12-13	8.390	8.600	8.190	8.200	7.502	25,468,380
2024-12-12	8.900	8.940	8.310	8.380	7.666	40,498,290
2024-12-11	8.800	9.530	8.700	9.210	8.426	39,928,770
2024-12-10	8.680	8.780	8.330	8.720	7.977	29,508,150
2024-12-09	8.610	8.910	8.420	8.460	7.739	32,123,490
2024-12-06	9.190	9.340	8.480	8.540	7.813	35,404,530
2024-12-05	9.400	9.670	9.190	9.190	8.407	27,113,625
2024-12-04	9.340	9.500	9.240	9.240	8.453	23,444,820
2024-12-03	9.280	9.410	9.160	9.310	8.517	24,875,130
2024-12-02	9.010	9.400	8.860	9.200	8.416	25,693,500
2024-11-29	9.000	9.220	8.700	9.030	8.261	40,005,840
2024-11-28	9.630	9.790	8.860	8.990	8.224	32,984,280
2024-11-27	10.660	10.750	9.640	9.640	8.819	41,498,730
2024-11-26	9.950	10.740	9.930	10.640	9.734	38,195,010
2024-11-25	9.430	10.010	9.400	10.010	9.157	23,452,485
2024-11-22	9.250	9.430	9.120	9.420	8.618	25,803,120
2024-11-21	9.220	9.310	9.110	9.140	8.362	30,852,465
2024-11-19	9.280	9.410	9.100	9.380	8.581	22,281,735
2024-11-18	9.100	9.460	9.000	9.230	8.444	30,709,980
2024-11-14	9.260	9.550	8.980	9.000	8.233	37,458,330
2024-11-13	9.300	9.540	9.030	9.260	8.471	36,576,540
2024-11-12	9.440	9.590	9.230	9.230	8.444	31,031,070
2024-11-11	9.500	9.570	9.220	9.400	8.599	34,669,740

← NewerPage 8 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.