Magazine Luiza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	9.730	9.920	9.070	9.600	8.782	63,494,445
2024-11-07	9.810	10.100	9.360	9.380	8.581	41,591,550
2024-11-06	9.740	9.920	9.540	9.730	8.901	30,775,185
2024-11-05	9.650	10.020	9.410	9.980	9.130	39,009,705
2024-11-04	9.140	9.880	9.140	9.780	8.947	47,535,915
2024-11-01	9.590	9.590	8.780	8.860	8.105	30,144,345
2024-10-31	9.520	9.670	9.400	9.460	8.654	14,264,145
2024-10-30	9.250	9.680	9.170	9.600	8.782	26,669,475
2024-10-29	9.450	9.520	9.150	9.230	8.444	18,714,255
2024-10-28	9.280	9.600	9.270	9.470	8.663	22,672,335
2024-10-25	9.460	9.520	9.130	9.130	8.352	21,516,075
2024-10-24	9.180	9.510	9.080	9.480	8.673	26,403,195
2024-10-23	9.160	9.320	9.060	9.150	8.371	21,991,935
2024-10-22	9.570	9.810	9.150	9.300	8.508	32,968,950
2024-10-21	9.450	9.790	9.450	9.670	8.846	24,262,455
2024-10-18	9.640	9.720	9.360	9.400	8.599	25,355,925
2024-10-17	9.700	9.730	9.570	9.570	8.755	15,796,515
2024-10-16	9.650	9.970	9.580	9.800	8.965	22,507,065
2024-10-15	9.900	9.970	9.610	9.700	8.874	17,224,620
2024-10-14	9.410	10.060	9.300	9.800	8.965	25,906,650
2024-10-11	9.220	9.470	8.930	9.450	8.645	29,925,105
2024-10-10	9.300	9.320	9.070	9.210	8.426	18,369,540
2024-10-09	9.470	9.520	9.240	9.240	8.453	18,004,035
2024-10-08	9.530	9.630	9.460	9.570	8.755	19,517,820
2024-10-07	9.810	9.930	9.380	9.510	8.700	25,405,800
2024-10-04	9.660	9.770	9.510	9.670	8.846	18,685,695
2024-10-03	9.650	9.910	9.430	9.730	8.901	25,796,820
2024-10-02	9.830	10.120	9.740	9.850	9.011	26,206,005
2024-10-01	9.780	9.930	9.600	9.720	8.892	22,765,155
2024-09-30	10.000	10.060	9.470	9.700	8.874	26,500,530
2024-09-27	9.800	10.380	9.800	10.000	9.148	24,109,680
2024-09-26	10.080	10.330	9.770	9.800	8.965	23,224,425
2024-09-25	10.270	10.330	9.840	10.000	9.148	21,502,530
2024-09-24	10.290	10.330	10.020	10.190	9.322	16,186,695
2024-09-23	10.220	10.370	9.930	10.020	9.167	22,482,705
2024-09-20	11.140	11.150	10.350	10.350	9.468	35,610,225
2024-09-19	11.690	11.780	11.140	11.160	10.210	21,187,530
2024-09-18	11.740	12.210	11.520	11.520	10.539	22,646,925
2024-09-17	11.600	11.900	11.490	11.880	10.868	13,852,230
2024-09-16	11.560	11.820	11.440	11.690	10.694	11,519,865
2024-09-13	11.260	11.940	11.240	11.600	10.612	18,622,590
2024-09-12	11.310	11.310	11.070	11.170	10.219	13,165,320
2024-09-11	11.440	11.520	11.160	11.270	10.310	16,004,730
2024-09-10	11.400	11.510	11.230	11.330	10.365	13,026,300
2024-09-09	11.820	11.890	11.520	11.520	10.539	12,805,905
2024-09-06	12.280	12.510	11.760	11.800	10.795	18,652,410
2024-09-05	12.040	12.360	11.620	12.300	11.252	26,079,795
2024-09-04	11.790	12.350	11.750	12.040	11.015	19,044,900
2024-09-03	12.190	12.280	11.600	11.680	10.685	21,533,190
2024-09-02	12.000	12.200	11.830	11.970	10.951	13,851,495
2024-08-30	12.750	12.780	12.130	12.160	11.124	26,457,900
2024-08-29	13.200	13.250	12.660	12.890	11.792	21,252,735
2024-08-28	13.330	13.470	13.140	13.180	12.058	15,821,610
2024-08-27	13.330	13.730	13.280	13.470	12.323	15,401,190
2024-08-26	13.750	13.780	13.070	13.350	12.213	17,104,710
2024-08-23	13.350	13.770	13.130	13.620	12.460	17,788,575
2024-08-22	13.700	13.840	13.120	13.180	12.058	17,026,275
2024-08-21	13.830	14.080	13.420	13.850	12.670	20,823,810
2024-08-20	13.920	13.930	13.580	13.800	12.625	17,052,735
2024-08-19	12.730	14.000	12.720	13.920	12.734	33,966,030

← NewerPage 9 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.