Magazine Luiza S.A. (BVMF:MGLU3)
Brazil · Delayed Price · Currency is BRL 7.21
+0.15 (2.12%)
Aug 1, 2025, 4:54 PM GMT-3
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.27 | 7.40 | 7.18 | 7.21 | 7.21 | 2.12% | 24,815,900 |
| Jul 31, 2025 | 7.08 | 7.15 | 6.97 | 7.06 | 7.06 | -3.81% | 20,212,300 |
| Jul 30, 2025 | 6.94 | 7.48 | 6.92 | 7.34 | 7.34 | 5.16% | 28,283,200 |
| Jul 29, 2025 | 7.25 | 7.25 | 6.95 | 6.98 | 6.98 | -2.79% | 21,144,500 |
| Jul 28, 2025 | 7.48 | 7.55 | 7.17 | 7.18 | 7.18 | -4.27% | 16,183,200 |
| Jul 25, 2025 | 7.54 | 7.59 | 7.34 | 7.50 | 7.50 | -0.53% | 15,504,900 |
| Jul 24, 2025 | 7.70 | 7.73 | 7.47 | 7.54 | 7.54 | -3.33% | 15,548,500 |
| Jul 23, 2025 | 7.43 | 7.90 | 7.39 | 7.80 | 7.80 | 4.00% | 19,534,600 |
| Jul 22, 2025 | 7.66 | 7.72 | 7.42 | 7.50 | 7.50 | -1.32% | 21,546,000 |
| Jul 21, 2025 | 7.94 | 7.98 | 7.59 | 7.60 | 7.60 | -3.55% | 20,616,200 |
| Jul 18, 2025 | 8.05 | 8.14 | 7.83 | 7.88 | 7.88 | -3.90% | 23,452,700 |
| Jul 17, 2025 | 8.14 | 8.23 | 8.02 | 8.20 | 8.20 | 1.11% | 21,128,900 |
| Jul 16, 2025 | 8.06 | 8.17 | 7.87 | 8.11 | 8.11 | 0.75% | 20,804,500 |
| Jul 15, 2025 | 8.20 | 8.24 | 7.93 | 8.05 | 8.05 | 1.26% | 23,547,300 |
| Jul 14, 2025 | 8.01 | 8.01 | 7.81 | 7.95 | 7.95 | -1.12% | 18,948,700 |
| Jul 11, 2025 | 8.24 | 8.24 | 7.92 | 8.04 | 8.04 | -3.60% | 23,898,400 |
| Jul 10, 2025 | 8.24 | 8.41 | 8.13 | 8.34 | 8.34 | -2.46% | 26,382,600 |
| Jul 9, 2025 | 9.00 | 9.00 | 8.48 | 8.55 | 8.55 | -3.93% | 19,145,400 |
| Jul 8, 2025 | 9.17 | 9.26 | 8.81 | 8.90 | 8.90 | -2.31% | 21,585,100 |
| Jul 7, 2025 | 9.23 | 9.32 | 9.00 | 9.11 | 9.11 | -1.51% | 16,463,800 |
| Jul 4, 2025 | 9.10 | 9.26 | 9.10 | 9.25 | 9.25 | 0.65% | 15,533,900 |
| Jul 3, 2025 | 9.29 | 9.39 | 9.12 | 9.19 | 9.19 | 1.32% | 24,795,900 |
| Jul 2, 2025 | 9.73 | 9.79 | 9.03 | 9.07 | 9.07 | -6.59% | 25,674,900 |
| Jul 1, 2025 | 9.77 | 9.93 | 9.56 | 9.71 | 9.71 | -1.42% | 17,581,000 |
| Jun 30, 2025 | 9.25 | 9.96 | 9.20 | 9.85 | 9.85 | 5.91% | 35,773,200 |
| Jun 27, 2025 | 9.33 | 9.44 | 9.15 | 9.30 | 9.30 | -1.27% | 21,007,200 |
| Jun 26, 2025 | 9.33 | 9.53 | 9.18 | 9.42 | 9.42 | 3.18% | 26,797,000 |
| Jun 25, 2025 | 9.15 | 9.22 | 9.00 | 9.13 | 9.13 | 0.33% | 23,624,400 |
| Jun 24, 2025 | 9.07 | 9.52 | 9.02 | 9.10 | 9.10 | 2.13% | 29,267,200 |
| Jun 23, 2025 | 8.90 | 8.95 | 8.56 | 8.91 | 8.91 | 0.68% | 35,928,900 |
| Jun 20, 2025 | 9.19 | 9.19 | 8.80 | 8.85 | 8.85 | -5.35% | 26,943,000 |
| Jun 18, 2025 | 9.35 | 9.52 | 9.26 | 9.35 | 9.35 | 0.21% | 22,900,100 |
| Jun 17, 2025 | 9.43 | 9.50 | 9.18 | 9.33 | 9.33 | -2.20% | 22,408,500 |
| Jun 16, 2025 | 9.15 | 9.61 | 9.14 | 9.54 | 9.54 | 6.71% | 33,713,600 |
| Jun 13, 2025 | 9.32 | 9.34 | 8.94 | 8.94 | 8.94 | -7.07% | 48,471,100 |
| Jun 12, 2025 | 9.41 | 9.68 | 9.26 | 9.62 | 9.62 | 0.84% | 24,099,600 |
| Jun 11, 2025 | 9.54 | 9.75 | 9.37 | 9.54 | 9.54 | 0.42% | 27,378,300 |
| Jun 10, 2025 | 9.73 | 9.96 | 9.41 | 9.50 | 9.50 | 0.21% | 36,146,100 |
| Jun 9, 2025 | 9.43 | 9.67 | 9.33 | 9.48 | 9.48 | -0.21% | 25,790,300 |
| Jun 6, 2025 | 10.18 | 10.45 | 9.50 | 9.50 | 9.50 | -5.57% | 43,426,400 |
| Jun 5, 2025 | 10.11 | 10.43 | 9.96 | 10.06 | 10.06 | 0.20% | 47,222,400 |
| Jun 4, 2025 | 10.34 | 10.44 | 9.41 | 10.04 | 10.04 | -2.05% | 56,132,900 |
| Jun 3, 2025 | 9.52 | 10.29 | 9.43 | 10.25 | 10.25 | 7.44% | 39,217,800 |
| Jun 2, 2025 | 9.45 | 9.89 | 9.37 | 9.54 | 9.54 | 3.47% | 28,230,500 |
| May 30, 2025 | 9.20 | 9.33 | 9.02 | 9.22 | 9.22 | 1.54% | 27,780,200 |
| May 29, 2025 | 9.56 | 9.65 | 9.08 | 9.08 | 9.08 | -4.92% | 30,819,200 |
| May 28, 2025 | 9.26 | 9.77 | 9.23 | 9.55 | 9.55 | 2.25% | 40,411,800 |
| May 27, 2025 | 9.41 | 9.78 | 9.19 | 9.34 | 9.34 | 3.32% | 29,610,200 |
| May 26, 2025 | 9.20 | 9.27 | 8.97 | 9.04 | 9.04 | 0.44% | 16,436,400 |
| May 23, 2025 | 9.13 | 9.23 | 8.80 | 9.00 | 9.00 | -4.96% | 42,974,300 |