Magazine Luiza S.A. (BCBA:MGLU3)
Argentina · Delayed Price · Currency is ARS 1,722.00
+50.00 (2.99%)
Last updated: Sep 3, 2026, 3:41 PM BRT
BCBA:MGLU3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,750.00 | 1,780.00 | 1,750.00 | 1,770.00 | - | 5.86% | 22,200 |
| Sep 2, 2026 | 1,481.00 | 1,820.00 | 1,481.00 | 1,672.00 | 1,672.00 | 13.59% | 69,014 |
| Sep 1, 2026 | 1,550.00 | 1,550.00 | 1,472.00 | 1,472.00 | 1,472.00 | -0.41% | 2,963 |
| Aug 31, 2026 | 1,440.00 | 1,540.00 | 1,423.00 | 1,478.00 | 1,478.00 | 3.43% | 30,189 |
| Aug 28, 2026 | 1,480.00 | 1,480.00 | 1,391.00 | 1,429.00 | 1,429.00 | -5.36% | 6,854 |
| Aug 27, 2026 | 1,476.00 | 1,519.00 | 1,432.00 | 1,510.00 | 1,510.00 | 4.21% | 19,896 |
| Aug 26, 2026 | 1,460.00 | 1,492.00 | 1,441.00 | 1,449.00 | 1,449.00 | -2.23% | 22,798 |
| Aug 25, 2026 | 1,303.00 | 1,496.00 | 1,270.00 | 1,482.00 | 1,482.00 | 12.27% | 111,165 |
| Aug 24, 2026 | 1,281.00 | 1,325.00 | 1,250.00 | 1,320.00 | 1,320.00 | 4.68% | 788 |
| Aug 21, 2026 | 1,165.00 | 1,262.00 | 1,165.00 | 1,261.00 | 1,261.00 | 8.05% | 1,377 |
| Aug 20, 2026 | 1,199.00 | 1,215.00 | 1,135.00 | 1,167.00 | 1,167.00 | -6.64% | 5,803 |
| Aug 19, 2026 | 1,300.00 | 1,330.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.16% | 3,039 |
| Aug 18, 2026 | 1,218.00 | 1,262.00 | 1,209.00 | 1,252.00 | 1,252.00 | 4.33% | 13,011 |
| Aug 14, 2026 | 1,223.00 | 1,223.00 | 1,155.00 | 1,200.00 | 1,200.00 | -7.19% | 21,686 |
| Aug 13, 2026 | 1,310.00 | 1,310.00 | 1,240.00 | 1,293.00 | 1,293.00 | -3.29% | 29,419 |
| Aug 12, 2026 | 1,328.00 | 1,345.00 | 1,324.00 | 1,337.00 | 1,337.00 | 0.75% | 228 |
| Aug 11, 2026 | 1,328.00 | 1,386.00 | 1,310.00 | 1,327.00 | 1,327.00 | -2.86% | 3,128 |
| Aug 10, 2026 | 1,359.00 | 1,420.00 | 1,340.00 | 1,366.00 | 1,366.00 | -1.01% | 6,301 |
| Aug 7, 2026 | 1,375.00 | 1,395.00 | 1,294.00 | 1,380.00 | 1,380.00 | -2.95% | 18,098 |
| Aug 6, 2026 | 1,427.00 | 1,495.00 | 1,400.00 | 1,422.00 | 1,422.00 | -1.25% | 15,703 |
| Aug 5, 2026 | 1,534.00 | 1,534.00 | 1,435.00 | 1,440.00 | 1,440.00 | -2.77% | 63,695 |
| Aug 4, 2026 | 1,590.00 | 1,590.00 | 1,479.00 | 1,481.00 | 1,481.00 | -3.01% | 122,015 |
| Aug 3, 2026 | 1,600.00 | 1,614.00 | 1,520.00 | 1,527.00 | 1,527.00 | -3.23% | 17,143 |
| Jul 31, 2026 | 1,610.00 | 1,700.00 | 1,511.00 | 1,578.00 | 1,578.00 | 2.47% | 51,244 |
| Jul 30, 2026 | 1,440.00 | 1,545.00 | 1,440.00 | 1,540.00 | 1,540.00 | 6.80% | 1,364 |
| Jul 29, 2026 | 1,500.00 | 1,500.00 | 1,436.00 | 1,442.00 | 1,442.00 | -2.30% | 3,791 |
| Jul 28, 2026 | 1,499.00 | 1,600.00 | 1,475.00 | 1,476.00 | 1,476.00 | -0.27% | 2,121 |
| Jul 27, 2026 | 1,476.00 | 1,528.00 | 1,458.00 | 1,480.00 | 1,480.00 | -0.27% | 589 |
| Jul 24, 2026 | 1,471.00 | 1,484.00 | 1,431.00 | 1,484.00 | 1,484.00 | 0.07% | 4,300 |
| Jul 23, 2026 | 1,515.00 | 1,523.00 | 1,445.00 | 1,483.00 | 1,483.00 | -2.43% | 2,482 |
| Jul 22, 2026 | 1,460.00 | 1,520.00 | 1,443.00 | 1,520.00 | 1,520.00 | 2.70% | 1,206 |
| Jul 21, 2026 | 1,556.00 | 1,556.00 | 1,470.00 | 1,480.00 | 1,480.00 | -3.83% | 695 |
| Jul 20, 2026 | 1,484.00 | 1,544.00 | 1,484.00 | 1,539.00 | 1,539.00 | 2.60% | 4,082 |
| Jul 17, 2026 | 1,410.00 | 1,554.00 | 1,410.00 | 1,500.00 | 1,500.00 | -0.46% | 266 |
| Jul 16, 2026 | 1,650.00 | 1,650.00 | 1,501.00 | 1,507.00 | 1,507.00 | -5.87% | 52 |
| Jul 15, 2026 | 1,509.00 | 1,649.00 | 1,441.00 | 1,601.00 | 1,601.00 | 1.65% | 17,856 |
| Jul 14, 2026 | 1,489.00 | 1,575.00 | 1,489.00 | 1,575.00 | 1,575.00 | 0.70% | 128,279 |
| Jul 13, 2026 | 1,577.00 | 1,620.00 | 1,519.00 | 1,564.00 | 1,564.00 | -0.82% | 1,161 |
| Jul 10, 2026 | 1,390.00 | 1,668.00 | 1,390.00 | 1,577.00 | 1,577.00 | 14.03% | 4,077 |
| Jul 8, 2026 | 1,362.00 | 1,383.00 | 1,339.00 | 1,383.00 | 1,383.00 | 1.54% | 3,413 |
| Jul 7, 2026 | 1,363.00 | 1,386.00 | 1,357.00 | 1,362.00 | 1,362.00 | -0.73% | 243 |
| Jul 6, 2026 | 1,293.00 | 1,375.00 | 1,293.00 | 1,372.00 | 1,372.00 | 3.86% | 621 |
| Jul 3, 2026 | 1,345.00 | 1,375.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.75% | 337 |
| Jul 2, 2026 | 1,394.00 | 1,406.00 | 1,310.00 | 1,331.00 | 1,331.00 | -2.49% | 19,100 |
| Jul 1, 2026 | 1,370.00 | 1,422.00 | 1,360.00 | 1,365.00 | 1,365.00 | -4.34% | 4,811 |
| Jun 30, 2026 | 1,455.00 | 1,565.00 | 1,380.00 | 1,427.00 | 1,427.00 | 1.78% | 8,110 |
| Jun 29, 2026 | 1,358.00 | 1,423.00 | 1,340.00 | 1,402.00 | 1,402.00 | 4.94% | 59,062 |
| Jun 26, 2026 | 1,330.00 | 1,375.00 | 1,272.00 | 1,336.00 | 1,336.00 | -1.62% | 210,693 |
| Jun 25, 2026 | 1,293.00 | 1,358.00 | 1,231.00 | 1,358.00 | 1,358.00 | 3.43% | 3,732 |
| Jun 24, 2026 | 1,330.00 | 1,347.00 | 1,309.00 | 1,313.00 | 1,313.00 | -1.06% | 31,112 |