Magazine Luiza S.A. (BVMF:MGLU3)
Brazil · Delayed Price · Currency is BRL 9.19
-0.10 (-1.08%)
Dec 26, 2025, 2:50 PM GMT-3
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 9.11 | 9.38 | 9.10 | 9.29 | 9.29 | 3.34% | 13,900,200 |
| Dec 22, 2025 | 9.27 | 9.30 | 8.96 | 8.99 | 8.99 | -2.81% | 14,490,000 |
| Dec 19, 2025 | 9.32 | 9.45 | 9.23 | 9.25 | 9.25 | -1.07% | 13,423,100 |
| Dec 18, 2025 | 9.16 | 9.38 | 9.14 | 9.35 | 9.35 | 1.63% | 14,860,300 |
| Dec 17, 2025 | 9.40 | 9.40 | 9.08 | 9.20 | 9.20 | -3.16% | 14,898,200 |
| Dec 16, 2025 | 9.71 | 9.82 | 9.39 | 9.50 | 9.50 | -3.46% | 14,862,400 |
| Dec 15, 2025 | 10.05 | 10.16 | 9.83 | 9.84 | 9.84 | -0.30% | 17,724,000 |
| Dec 12, 2025 | 9.68 | 10.00 | 9.60 | 9.87 | 9.87 | 3.03% | 18,185,400 |
| Dec 11, 2025 | 9.91 | 10.25 | 9.56 | 9.58 | 9.58 | -4.10% | 24,620,500 |
| Dec 10, 2025 | 10.12 | 10.16 | 9.89 | 9.99 | 9.99 | -0.30% | 17,381,200 |
| Dec 9, 2025 | 10.35 | 10.40 | 9.90 | 10.02 | 10.02 | -4.93% | 26,942,300 |
| Dec 8, 2025 | 10.77 | 10.98 | 10.46 | 10.54 | 10.54 | 0.29% | 25,382,400 |
| Dec 5, 2025 | 11.62 | 11.81 | 10.28 | 10.51 | 10.51 | -9.79% | 39,254,700 |
| Dec 4, 2025 | 11.32 | 11.95 | 11.18 | 11.65 | 11.65 | 3.65% | 54,918,200 |
| Dec 3, 2025 | 10.61 | 11.24 | 10.61 | 11.24 | 11.24 | 6.14% | 22,581,700 |
| Dec 2, 2025 | 10.41 | 10.59 | 10.30 | 10.59 | 10.59 | 2.42% | 16,840,900 |
| Dec 1, 2025 | 10.32 | 10.39 | 10.15 | 10.34 | 10.34 | 0.58% | 9,749,300 |
| Nov 28, 2025 | 10.20 | 10.43 | 10.03 | 10.28 | 10.28 | 1.58% | 14,344,500 |
| Nov 27, 2025 | 10.17 | 10.26 | 10.06 | 10.12 | 10.12 | 0.10% | 9,121,200 |
| Nov 26, 2025 | 10.20 | 10.35 | 9.97 | 10.11 | 10.11 | -1.46% | 17,728,300 |
| Nov 25, 2025 | 9.96 | 10.26 | 9.75 | 10.26 | 10.26 | 3.64% | 19,037,400 |
| Nov 24, 2025 | 9.55 | 10.18 | 9.53 | 9.90 | 9.90 | 2.80% | 26,630,900 |
| Nov 21, 2025 | 9.28 | 9.64 | 9.20 | 9.63 | 9.63 | 3.22% | 23,858,200 |
| Nov 19, 2025 | 9.44 | 9.57 | 9.33 | 9.33 | 9.33 | -1.48% | 16,132,300 |
| Nov 18, 2025 | 8.90 | 9.54 | 8.87 | 9.47 | 9.47 | 3.72% | 17,494,300 |
| Nov 17, 2025 | 9.68 | 9.73 | 9.10 | 9.13 | 9.13 | -4.80% | 16,876,600 |
| Nov 14, 2025 | 9.00 | 9.73 | 8.97 | 9.59 | 9.59 | 5.85% | 23,822,900 |
| Nov 13, 2025 | 9.15 | 9.33 | 8.94 | 9.06 | 9.06 | -0.98% | 14,682,100 |
| Nov 12, 2025 | 9.05 | 9.18 | 8.84 | 9.15 | 9.15 | 0.66% | 14,315,500 |
| Nov 11, 2025 | 8.51 | 9.22 | 8.51 | 9.09 | 9.09 | 7.96% | 27,728,100 |
| Nov 10, 2025 | 8.30 | 8.49 | 8.08 | 8.42 | 8.42 | 3.44% | 15,282,500 |
| Nov 7, 2025 | 8.03 | 8.45 | 7.97 | 8.14 | 8.14 | 1.88% | 26,381,700 |
| Nov 6, 2025 | 8.64 | 8.65 | 7.97 | 7.99 | 7.99 | -8.58% | 20,715,500 |
| Nov 5, 2025 | 8.39 | 8.74 | 8.26 | 8.74 | 8.74 | 4.30% | 14,730,500 |
| Nov 4, 2025 | 8.25 | 8.40 | 8.20 | 8.38 | 8.38 | 0.48% | 6,677,700 |
| Nov 3, 2025 | 8.49 | 8.60 | 8.29 | 8.34 | 8.34 | -1.53% | 10,942,200 |
| Oct 31, 2025 | 8.58 | 8.60 | 8.28 | 8.47 | 8.47 | -0.35% | 13,613,200 |
| Oct 30, 2025 | 8.33 | 8.64 | 8.25 | 8.50 | 8.50 | -0.35% | 14,228,300 |
| Oct 29, 2025 | 8.67 | 8.82 | 8.51 | 8.53 | 8.53 | -1.50% | 12,573,100 |
| Oct 28, 2025 | 8.51 | 8.72 | 8.35 | 8.66 | 8.66 | 1.64% | 10,752,000 |
| Oct 27, 2025 | 8.25 | 8.57 | 8.25 | 8.52 | 8.52 | 5.45% | 21,430,200 |
| Oct 24, 2025 | 8.04 | 8.22 | 7.95 | 8.08 | 8.08 | 2.67% | 22,305,300 |
| Oct 23, 2025 | 8.48 | 8.53 | 7.52 | 7.87 | 7.87 | -5.64% | 48,035,800 |
| Oct 22, 2025 | 8.44 | 8.44 | 8.28 | 8.34 | 8.34 | -0.24% | 12,798,100 |
| Oct 21, 2025 | 8.31 | 8.52 | 8.27 | 8.36 | 8.36 | 0.24% | 13,108,700 |
| Oct 20, 2025 | 8.51 | 8.56 | 8.34 | 8.34 | 8.34 | -0.71% | 11,984,400 |
| Oct 17, 2025 | 8.09 | 8.45 | 7.97 | 8.40 | 8.40 | 2.44% | 27,042,000 |
| Oct 16, 2025 | 8.86 | 8.86 | 8.11 | 8.20 | 8.20 | -7.97% | 38,724,600 |
| Oct 15, 2025 | 8.74 | 9.12 | 8.72 | 8.91 | 8.91 | 1.48% | 21,979,300 |
| Oct 14, 2025 | 8.53 | 8.80 | 8.46 | 8.78 | 8.78 | 2.09% | 13,920,300 |