Magazine Luiza S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.610	11.260	10.540	11.110	11.110	58,301,400
2026-10-15	10.400	11.440	10.240	10.390	10.390	66,879,700
2026-10-14	11.000	11.170	10.280	10.850	10.850	74,358,100
2026-10-13	12.470	12.700	10.880	11.360	11.360	72,362,500
2026-10-09	10.550	12.450	10.360	12.220	12.220	77,650,800
2026-10-08	9.750	10.830	9.600	10.250	10.250	56,420,800
2026-10-07	9.230	10.080	9.200	9.710	9.710	51,155,600
2026-10-06	9.510	9.920	9.200	9.240	9.240	47,644,200
2026-10-05	8.430	9.790	8.430	9.450	9.450	65,568,900
2026-10-02	7.770	7.810	7.330	7.610	7.610	41,637,200
2026-10-01	7.400	7.640	7.250	7.630	7.630	32,439,900
2026-09-30	6.910	7.460	6.730	7.460	7.460	48,754,200
2026-09-29	6.640	6.760	6.520	6.630	6.630	35,346,000
2026-09-28	6.650	7.150	6.530	6.600	6.600	46,568,300
2026-09-25	6.270	6.760	6.220	6.760	6.760	40,065,400
2026-09-24	6.130	6.300	5.950	6.300	6.300	32,722,700
2026-09-23	5.810	6.290	5.780	6.120	6.120	37,917,600
2026-09-22	5.930	6.020	5.780	5.900	5.900	20,617,100
2026-09-21	5.970	6.080	5.870	5.980	5.980	22,162,400
2026-09-18	5.870	5.930	5.590	5.850	5.850	24,875,900

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.