São Paulo - Delayed Quote
BRL
Magazine Luiza S.A. (MGLU3.SA)
5.61
+0.18
(+3.31%)
At close: November 6 at 6:05:30 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
5.43
5.74
5.41
5.61
5.61
36,407,000
Nov 5, 2026
5.43
5.56
5.35
5.43
5.43
44,897,200
Nov 4, 2026
5.21
5.50
5.16
5.50
5.50
45,241,100
Nov 3, 2026
5.18
5.39
5.09
5.09
5.09
38,880,400
Oct 30, 2026
5.00
5.37
4.90
5.35
5.35
49,162,700
Oct 29, 2026
5.25
5.49
5.07
5.13
5.13
57,304,100
Oct 28, 2026
5.80
5.80
4.97
5.22
5.22
74,818,600
Oct 27, 2026
5.55
6.15
5.45
5.75
5.75
101,924,100
Oct 26, 2026
6.35
6.65
5.03
5.30
5.30
113,870,300
Oct 23, 2026
12.99
13.00
12.24
12.69
12.69
69,230,400
Oct 22, 2026
12.81
13.28
12.42
12.78
12.78
46,363,700
Oct 21, 2026
13.60
13.93
12.83
13.04
13.04
72,881,200
Oct 20, 2026
12.50
13.58
12.40
13.58
13.58
59,811,900
Oct 19, 2026
11.40
12.12
11.39
11.83
11.83
44,834,800
Oct 16, 2026
10.61
11.26
10.54
11.11
11.11
58,347,000
Oct 15, 2026
10.40
11.44
10.24
10.39
10.39
66,879,700
Oct 14, 2026
11.00
11.17
10.28
10.85
10.85
74,358,100
Oct 13, 2026
12.47
12.70
10.88
11.36
11.36
72,362,500
Oct 9, 2026
10.55
12.45
10.36
12.22
12.22
77,650,800
Oct 8, 2026
9.75
10.83
9.60
10.25
10.25
56,420,800
Oct 7, 2026
9.23
10.08
9.20
9.71
9.71
51,155,600
Oct 6, 2026
9.51
9.92
9.20
9.24
9.24
47,644,200
Oct 5, 2026
8.43
9.79
8.43
9.45
9.45
65,568,900
Oct 2, 2026
7.77
7.81
7.33
7.61
7.61
41,637,200
Oct 1, 2026
7.40
7.64
7.25
7.63
7.63
32,439,900
Sep 30, 2026
6.91
7.46
6.73
7.46
7.46
48,754,200
Sep 29, 2026
6.64
6.76
6.52
6.63
6.63
35,346,000
Sep 28, 2026
6.65
7.15
6.53
6.60
6.60
46,568,300
Sep 25, 2026
6.27
6.76
6.22
6.76
6.76
40,065,400
Sep 24, 2026
6.13
6.30
5.95
6.30
6.30
32,722,700
Sep 23, 2026
5.81
6.29
5.78
6.12
6.12
37,917,600
Sep 22, 2026
5.93
6.02
5.78
5.90
5.90
20,617,100
Sep 21, 2026
5.97
6.08
5.87
5.98
5.98
22,162,400
Sep 18, 2026
5.87
5.93
5.59
5.85
5.85
24,875,900
Sep 17, 2026
5.98
6.05
5.68
5.79
5.79
29,045,700
Sep 16, 2026
5.57
5.97
5.53
5.94
5.94
29,986,100
Sep 15, 2026
5.63
5.69
5.45
5.57
5.57
19,232,000
Sep 14, 2026
5.60
5.71
5.53
5.57
5.57
18,596,800
Sep 11, 2026
5.87
6.02
5.70
5.76
5.76
23,852,200
Sep 10, 2026
5.50
5.94
5.41
5.94
5.94
33,953,500
Sep 9, 2026
5.83
5.83
5.57
5.57
5.57
29,970,400
Sep 8, 2026
5.97
6.15
5.80
5.83
5.83
30,332,900
Sep 4, 2026
5.52
5.87
5.48
5.79
5.79
31,939,100
Sep 3, 2026
5.71
5.88
5.50
5.56
5.56
41,714,000
Sep 2, 2026
4.75
5.75
4.67
5.40
5.40
65,931,300
Sep 1, 2026
4.85
4.99
4.60
4.62
4.62
28,276,800
Aug 31, 2026
4.68
4.90
4.65
4.81
4.81
25,643,500
Aug 28, 2026
4.85
4.90
4.50
4.62
4.62
23,096,000
Aug 27, 2026
4.65
4.86
4.65
4.84
4.84
17,263,100
Aug 26, 2026
4.51
4.75
4.50
4.71
4.71
19,080,700
Aug 25, 2026
4.16
4.59
4.08
4.54
4.54
30,162,500
Aug 24, 2026
4.12
4.31
4.04
4.16
4.16
19,693,300
Aug 21, 2026
3.95
4.21
3.95
4.16
4.16
34,903,700
Aug 20, 2026
4.03
4.05
3.76
3.88
3.88
37,102,900
Aug 19, 2026
4.35
4.43
4.05
4.05
4.05
26,075,900
Aug 18, 2026
4.17
4.30
4.05
4.28
4.28
30,713,600
Aug 17, 2026
3.91
4.25
3.90
4.23
4.23
29,857,700
Aug 14, 2026
3.97
4.01
3.76
3.91
3.91
26,559,900
Aug 13, 2026
4.25
4.26
3.98
3.98
3.98
23,618,300
Aug 12, 2026
4.29
4.32
4.20
4.24
4.24
16,877,300
Aug 11, 2026
4.32
4.46
4.23
4.26
4.26
20,936,000
Aug 10, 2026
4.40
4.65
4.32
4.32
4.32
24,329,500
Aug 7, 2026
4.49
4.51
4.16
4.40
4.40
32,564,400
Aug 6, 2026
4.79
4.84
4.57
4.57
4.57
17,887,800
Aug 5, 2026
4.94
5.02
4.78
4.79
4.79
19,168,400
Aug 4, 2026
5.27
5.27
4.92
4.92
4.92
21,388,800
Aug 3, 2026
5.09
5.20
5.02
5.16
5.16
17,342,500
Jul 31, 2026
4.95
5.11
4.88
5.03
5.03
11,796,200
Jul 30, 2026
4.81
5.02
4.79
5.02
5.02
16,683,500
Jul 29, 2026
4.80
4.87
4.71
4.76
4.76
14,347,200
Jul 28, 2026
4.99
5.04
4.83
4.83
4.83
15,982,700
Jul 27, 2026
4.73
4.86
4.72
4.83
4.83
14,777,800
Jul 24, 2026
4.68
4.74
4.56
4.65
4.65
15,888,900
Jul 23, 2026
4.88
4.89
4.68
4.71
4.71
16,771,800
Jul 22, 2026
4.82
4.98
4.74
4.91
4.91
19,305,400
Jul 21, 2026
4.87
4.96
4.78
4.82
4.82
14,370,100
Jul 20, 2026
4.92
4.98
4.82
4.86
4.86
12,211,600
Jul 17, 2026
4.92
5.03
4.90
4.92
4.92
17,597,900
Jul 16, 2026
4.99
5.06
4.89
4.92
4.92
14,067,000
Jul 15, 2026
5.05
5.13
4.78
5.03
5.03
22,240,600
Jul 14, 2026
5.11
5.19
4.89
5.05
5.05
19,650,300
Jul 13, 2026
5.20
5.27
5.04
5.06
5.06
23,814,700
Jul 10, 2026
5.12
5.30
5.08
5.22
5.22
33,644,300
Jul 9, 2026
4.51
4.87
4.51
4.86
4.86
27,558,600
Jul 8, 2026
4.38
4.51
4.29
4.51
4.51
17,353,000
Jul 7, 2026
4.37
4.47
4.33
4.42
4.42
18,384,300
Jul 6, 2026
4.37
4.46
4.33
4.35
4.35
12,493,700
Jul 3, 2026
4.33
4.45
4.24
4.45
4.45
17,028,600
Jul 2, 2026
4.49
4.59
4.27
4.27
4.27
27,151,900
Jul 1, 2026
4.59
4.69
4.43
4.43
4.43
22,221,800
Jun 30, 2026
4.59
4.74
4.46
4.68
4.68
18,658,400
Jun 29, 2026
4.41
4.71
4.41
4.64
4.64
18,574,500
Jun 26, 2026
4.39
4.57
4.33
4.44
4.44
25,874,600
Jun 25, 2026
4.41
4.51
4.03
4.42
4.42
52,346,600
Jun 24, 2026
4.38
4.48
4.30
4.36
4.36
21,608,000
Jun 23, 2026
4.61
4.64
4.42
4.42
4.42
24,418,400
Jun 22, 2026
4.63
4.84
4.56
4.66
4.66
21,375,500
Jun 19, 2026
4.48
4.65
4.47
4.62
4.62
21,086,800
Jun 18, 2026
4.78
4.80
4.47
4.50
4.50
30,716,200
Jun 17, 2026
5.03
5.12
4.74
4.74
4.74
28,655,600
Jun 16, 2026
5.29
5.30
4.99
5.00
5.00
25,995,600
Jun 15, 2026
5.40
5.47
5.26
5.35
5.35
18,145,200
Jun 12, 2026
5.23
5.44
5.19
5.22
5.22
16,254,200
Jun 11, 2026
5.16
5.38
5.10
5.33
5.33
28,878,200
Jun 10, 2026
5.46
5.47
5.12
5.12
5.12
23,198,500
Jun 9, 2026
5.47
5.66
5.46
5.49
5.49
24,632,800
Jun 8, 2026
5.45
5.54
5.34
5.34
5.34
17,634,500
Jun 5, 2026
5.44
5.67
5.29
5.44
5.44
27,759,100
Jun 3, 2026
5.55
5.55
5.32
5.34
5.34
23,074,300
Jun 2, 2026
5.85
5.93
5.68
5.68
5.68
18,461,700
Jun 1, 2026
5.98
6.07
5.76
5.82
5.82
19,869,200
May 29, 2026
6.38
6.43
5.98
5.98
5.98
19,948,000
May 28, 2026
6.65
6.71
6.35
6.35
6.35
17,829,300
May 27, 2026
6.74
6.83
6.59
6.60
6.60
13,503,200
May 26, 2026
6.77
6.78
6.55
6.65
6.65
10,894,700
May 25, 2026
6.74
6.83
6.67
6.77
6.77
10,045,800
May 22, 2026
6.70
6.88
6.61
6.63
6.63
13,376,800
May 21, 2026
6.66
6.79
6.47
6.77
6.77
17,378,400
May 20, 2026
6.53
6.80
6.49
6.73
6.73
21,093,700
May 19, 2026
6.51
6.67
6.34
6.49
6.49
18,272,100
May 18, 2026
6.83
6.99
6.61
6.61
6.61
18,028,200
May 15, 2026
6.82
6.84
6.60
6.79
6.79
17,594,900
May 14, 2026
7.09
7.13
6.83
6.91
6.91
20,866,400
May 13, 2026
7.12
7.40
6.96
6.96
6.96
22,615,000
May 12, 2026
6.93
7.20
6.80
7.16
7.16
17,784,300
May 11, 2026
7.12
7.21
6.90
6.93
6.93
18,515,700
May 8, 2026
7.60
7.85
7.15
7.15
7.15
35,215,100
May 7, 2026
8.05
8.17
7.90
7.94
7.94
15,526,800
May 6, 2026
8.22
8.32
8.02
8.03
8.03
11,485,200
May 5, 2026
8.05
8.17
8.00
8.00
8.00
15,252,400
May 4, 2026
8.25
8.34
7.99
8.00
8.00
14,398,300
Apr 30, 2026
8.29
8.35
8.08
8.23
8.23
17,525,600
Apr 29, 2026
8.53
8.58
8.08
8.08
8.08
14,208,700
Apr 28, 2026
8.50
8.61
8.40
8.54
8.54
10,183,500
Apr 27, 2026
0.081332
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
8.69
8.77
8.47
8.53
8.53
8,331,300
Apr 24, 2026
8.71
8.76
8.53
8.73
8.65
9,917,800
Apr 23, 2026
8.98
9.02
8.63
8.65
8.57
12,084,000
Apr 22, 2026
9.28
9.32
8.95
8.95
8.87
12,795,800
Apr 20, 2026
9.27
9.41
9.12
9.35
9.26
14,635,000
Apr 17, 2026
9.38
9.76
9.21
9.29
9.20
18,950,900
Apr 16, 2026
9.44
9.44
9.18
9.25
9.16
12,966,700
Apr 15, 2026
9.23
9.42
9.18
9.39
9.30
12,868,500
Apr 14, 2026
9.30
9.47
9.16
9.25
9.16
13,395,600
Apr 13, 2026
8.95
9.37
8.92
9.21
9.12
14,389,900
Apr 10, 2026
9.35
9.47
9.03
9.15
9.06
13,301,800
Apr 9, 2026
9.03
9.25
8.95
9.23
9.14
14,711,600
Apr 8, 2026
9.34
9.52
8.95
8.95
8.87
18,316,300
Apr 7, 2026
8.74
8.94
8.58
8.78
8.70
12,038,500
Apr 6, 2026
8.80
9.00
8.66
8.82
8.74
13,342,900
Apr 2, 2026
8.59
8.88
8.45
8.75
8.67
14,359,700
Apr 1, 2026
8.81
9.02
8.72
8.84
8.76
19,365,500
Mar 31, 2026
8.25
8.84
8.25
8.77
8.69
27,630,300
Mar 30, 2026
8.31
8.32
7.92
8.00
7.93
17,213,200
Mar 27, 2026
8.41
8.45
8.08
8.09
8.01
22,237,700
Mar 26, 2026
8.73
8.90
8.44
8.44
8.36
15,274,300
Mar 25, 2026
8.90
9.17
8.82
8.89
8.81
17,871,200
Mar 24, 2026
8.68
8.81
8.51
8.69
8.61
19,212,700
Mar 23, 2026
8.59
8.88
8.58
8.76
8.68
20,111,900
Mar 20, 2026
8.77
8.78
8.27
8.34
8.26
28,291,600
Mar 19, 2026
8.71
8.90
8.44
8.77
8.69
23,104,500
Mar 18, 2026
9.08
9.21
8.85
8.85
8.77
23,534,100
Mar 17, 2026
9.88
9.93
9.04
9.04
8.96
22,442,400
Mar 16, 2026
9.68
10.02
9.57
9.84
9.75
22,733,300
Mar 13, 2026
9.50
10.33
9.15
9.34
9.25
37,702,000
Mar 12, 2026
9.91
9.99
9.33
9.40
9.31
14,948,600
Mar 11, 2026
10.00
10.31
9.96
10.04
9.95
13,112,300
Mar 10, 2026
9.64
10.35
9.60
10.14
10.05
21,417,000
Mar 9, 2026
9.22
9.52
9.15
9.52
9.43
16,425,800
Mar 6, 2026
9.15
9.48
9.10
9.33
9.24
18,677,300
Mar 5, 2026
9.46
9.59
9.13
9.16
9.07
20,521,200
Mar 4, 2026
9.25
9.55
9.12
9.53
9.44
17,524,500
Mar 3, 2026
8.84
9.17
8.55
9.00
8.92
23,872,900
Mar 2, 2026
9.05
9.35
8.89
9.19
9.10
17,947,600
Feb 27, 2026
9.48
9.65
9.35
9.35
9.26
11,244,700
Feb 26, 2026
9.51
9.69
9.47
9.58
9.49
12,048,700
Feb 25, 2026
10.25
10.27
9.41
9.49
9.40
25,004,500
Feb 24, 2026
10.45
10.54
10.10
10.13
10.04
19,247,800
Feb 23, 2026
10.70
10.87
10.32
10.37
10.27
17,659,300
Feb 20, 2026
10.47
10.87
10.38
10.80
10.70
15,490,100
Feb 19, 2026
10.29
10.83
10.25
10.58
10.48
15,969,100
Feb 18, 2026
10.23
10.42
10.14
10.28
10.18
10,535,300
Feb 13, 2026
9.89
10.36
9.77
10.23
10.13
19,363,800
Feb 12, 2026
11.01
11.12
10.14
10.15
10.06
26,023,100
Feb 11, 2026
10.82
11.16
10.72
11.10
11.00
16,601,200
Feb 10, 2026
10.86
11.03
10.56
10.60
10.50
15,416,300
Feb 9, 2026
10.26
10.97
10.05
10.97
10.87
23,799,100
Feb 6, 2026
9.65
10.20
9.24
10.20
10.10
35,563,900
Feb 5, 2026
9.78
9.94
9.65
9.65
9.56
13,183,300
Feb 4, 2026
10.00
10.17
9.66
9.73
9.64
21,355,600
Feb 3, 2026
10.07
10.27
9.97
10.12
10.03
22,715,700
Feb 2, 2026
9.78
9.88
9.63
9.83
9.74
14,726,400
Jan 30, 2026
9.58
10.00
9.58
9.79
9.70
19,854,300
Jan 29, 2026
10.33
10.44
9.48
9.72
9.63
28,116,600
Jan 28, 2026
9.74
10.08
9.68
10.08
9.99
20,719,000
Jan 27, 2026
9.70
9.90
9.61
9.64
9.55
16,735,000
Jan 26, 2026
9.41
9.58
9.24
9.47
9.38
18,407,500
Jan 23, 2026
9.02
9.42
8.80
9.37
9.28
23,389,800
Jan 22, 2026
8.85
9.28
8.83
8.96
8.88
24,288,200
Jan 21, 2026
8.66
8.83
8.51
8.81
8.73
16,727,100
Jan 20, 2026
8.27
8.83
8.18
8.40
8.32
22,970,000
Jan 19, 2026
8.43
8.50
8.30
8.36
8.28
9,710,200
Jan 16, 2026
8.78
8.78
8.33
8.46
8.38
17,107,700
Jan 15, 2026
8.40
9.10
8.40
8.74
8.66
28,392,200
Jan 14, 2026
8.30
8.44
8.18
8.40
8.32
20,752,400
Jan 13, 2026
8.55
8.55
8.05
8.20
8.12
28,401,800
Jan 12, 2026
8.93
8.95
8.58
8.58
8.50
13,347,200
Jan 9, 2026
9.25
9.31
8.83
8.88
8.80
22,469,000
Jan 8, 2026
9.22
9.45
9.22
9.22
9.13
12,980,200
Jan 7, 2026
9.14
9.29
8.77
9.29
9.20
23,440,400
Jan 6, 2026
9.00
9.39
9.00
9.15
9.06
14,943,300
Jan 5, 2026
8.86
9.04
8.69
8.95
8.87
12,352,300
Jan 2, 2026
9.04
9.12
8.73
8.83
8.75
11,298,000
Dec 30, 2025
21:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
9.21
9.24
8.87
8.94
8.86
12,866,200
Dec 29, 2025
8.85
9.00
8.73
8.90
8.82
9,609,180
Dec 26, 2025
8.78
8.83
8.70
8.81
8.73
7,410,690
Dec 23, 2025
8.68
8.93
8.67
8.85
8.77
14,595,210
Dec 22, 2025
8.83
8.86
8.53
8.56
8.48
15,214,500
Dec 19, 2025
8.88
9.00
8.79
8.81
8.73
14,208,075
Dec 18, 2025
8.72
8.93
8.70
8.90
8.82
15,603,315
Dec 17, 2025
8.95
8.95
8.65
8.76
8.68
15,643,110
Dec 16, 2025
9.25
9.35
8.94
9.05
8.96
15,605,520
Dec 15, 2025
9.57
9.68
9.36
9.37
9.28
18,610,200
Dec 12, 2025
9.22
9.52
9.14
9.40
9.31
19,101,705
Dec 11, 2025
9.44
9.76
9.10
9.12
9.04
25,851,525
Dec 10, 2025
9.64
9.68
9.42
9.51
9.43
18,250,260
Dec 9, 2025
9.86
9.90
9.43
9.54
9.45
28,289,415
Dec 8, 2025
10.26
10.46
9.96
10.04
9.94
26,651,520
Dec 5, 2025
11.07
11.25
9.79
10.01
9.92
41,284,425
Dec 4, 2025
10.78
11.38
10.65
11.10
10.99
57,664,110
Dec 3, 2025
10.10
10.70
10.10
10.70
10.61
23,710,785
Dec 2, 2025
9.91
10.09
9.81
10.09
9.99
17,682,945
Dec 1, 2025
9.83
9.90
9.67
9.85
9.76
10,236,765
Nov 28, 2025
9.71
9.93
9.55
9.79
9.70
15,099,000
Nov 27, 2025
9.69
9.77
9.58
9.64
9.55
9,577,260
Nov 26, 2025
9.71
9.86
9.50
9.63
9.54
18,614,715
Nov 25, 2025
9.49
9.77
9.29
9.77
9.68
19,989,270
Nov 24, 2025
9.10
9.70
9.08
9.43
9.34
27,962,445
Nov 21, 2025
8.84
9.18
8.76
9.17
9.09
25,141,725
Nov 19, 2025
8.99
9.11
8.89
8.89
8.80
16,938,915
Nov 18, 2025
8.48
9.09
8.45
9.02
8.94
18,369,015
Nov 17, 2025
9.22
9.27
8.67
8.70
8.61
17,720,430
Nov 14, 2025
8.57
9.27
8.54
9.13
9.05
25,073,685
Nov 13, 2025
8.71
8.89
8.51
8.63
8.55
15,416,205
Nov 12, 2025
8.62
8.74
8.42
8.71
8.63
15,031,275
Nov 11, 2025
8.10
8.78
8.10
8.66
8.58
29,114,505
Nov 10, 2025
7.90
8.09
7.70
8.02
7.94
16,046,625
Nov 7, 2025
7.65
8.05
7.59
7.75
7.68
27,718,425
Nov 6, 2025
8.23
8.24
7.59
7.61
7.54
21,751,275
