Magazine Luiza S.A. (BVMF:MGLU3)
Brazil · Delayed Price · Currency is BRL 8.51
-0.02 (-0.23%)
Oct 30, 2025, 4:54 PM GMT-3
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8.33 | 8.64 | 8.25 | 8.50 | 8.50 | -0.35% | 14,228,400 |
| Oct 29, 2025 | 8.67 | 8.82 | 8.51 | 8.53 | 8.53 | -1.50% | 12,720,200 |
| Oct 28, 2025 | 8.51 | 8.72 | 8.35 | 8.66 | 8.66 | 1.64% | 10,880,200 |
| Oct 27, 2025 | 8.25 | 8.57 | 8.25 | 8.52 | 8.52 | 5.45% | 21,484,600 |
| Oct 24, 2025 | 8.04 | 8.22 | 7.95 | 8.08 | 8.08 | 2.67% | 22,332,500 |
| Oct 23, 2025 | 8.48 | 8.53 | 7.52 | 7.87 | 7.87 | -5.64% | 48,168,500 |
| Oct 22, 2025 | 8.44 | 8.44 | 8.28 | 8.34 | 8.34 | -0.24% | 12,890,800 |
| Oct 21, 2025 | 8.31 | 8.52 | 8.27 | 8.36 | 8.36 | 0.24% | 13,146,800 |
| Oct 20, 2025 | 8.51 | 8.56 | 8.34 | 8.34 | 8.34 | -0.71% | 12,230,000 |
| Oct 17, 2025 | 8.09 | 8.45 | 7.97 | 8.40 | 8.40 | 2.44% | 27,252,000 |
| Oct 16, 2025 | 8.86 | 8.86 | 8.11 | 8.20 | 8.20 | -7.97% | 38,936,700 |
| Oct 15, 2025 | 8.74 | 9.12 | 8.72 | 8.91 | 8.91 | 1.48% | 22,084,300 |
| Oct 14, 2025 | 8.53 | 8.80 | 8.46 | 8.78 | 8.78 | 2.09% | 14,103,300 |
| Oct 13, 2025 | 9.00 | 9.06 | 8.60 | 8.60 | 8.60 | -2.38% | 18,728,100 |
| Oct 10, 2025 | 9.05 | 9.15 | 8.70 | 8.81 | 8.81 | -1.78% | 19,885,300 |
| Oct 9, 2025 | 9.12 | 9.18 | 8.86 | 8.97 | 8.97 | -1.32% | 18,705,000 |
| Oct 8, 2025 | 9.10 | 9.18 | 8.79 | 9.09 | 9.09 | 1.22% | 26,777,100 |
| Oct 7, 2025 | 8.81 | 8.98 | 8.67 | 8.98 | 8.98 | 0.22% | 20,741,600 |
| Oct 6, 2025 | 9.15 | 9.22 | 8.85 | 8.96 | 8.96 | -2.08% | 20,872,000 |
| Oct 3, 2025 | 9.10 | 9.33 | 8.87 | 9.15 | 9.15 | -0.11% | 32,721,500 |
| Oct 2, 2025 | 9.65 | 9.74 | 9.10 | 9.16 | 9.16 | -4.58% | 21,749,000 |
| Oct 1, 2025 | 9.66 | 9.67 | 9.15 | 9.60 | 9.60 | - | 43,927,100 |
| Sep 30, 2025 | 10.87 | 10.95 | 9.56 | 9.60 | 9.60 | -9.60% | 50,567,000 |
| Sep 29, 2025 | 11.58 | 12.00 | 10.62 | 10.62 | 10.62 | -5.09% | 40,084,400 |
| Sep 26, 2025 | 11.16 | 11.43 | 11.02 | 11.19 | 11.19 | 1.54% | 23,182,500 |
| Sep 25, 2025 | 10.88 | 11.63 | 10.79 | 11.02 | 11.02 | 1.29% | 35,912,000 |
| Sep 24, 2025 | 11.05 | 11.32 | 10.88 | 10.88 | 10.88 | -1.09% | 20,146,400 |
| Sep 23, 2025 | 11.01 | 11.41 | 10.75 | 11.00 | 11.00 | 1.48% | 25,710,400 |
| Sep 22, 2025 | 10.92 | 11.14 | 10.75 | 10.84 | 10.84 | -2.43% | 14,825,500 |
| Sep 19, 2025 | 11.30 | 11.34 | 10.91 | 11.11 | 11.11 | -1.07% | 16,826,000 |
| Sep 18, 2025 | 11.30 | 11.45 | 11.14 | 11.23 | 11.23 | -0.71% | 19,117,600 |
| Sep 17, 2025 | 10.78 | 12.13 | 10.74 | 11.31 | 11.31 | 5.31% | 49,535,900 |
| Sep 16, 2025 | 10.84 | 11.11 | 10.35 | 10.74 | 10.74 | 1.51% | 34,557,600 |
| Sep 15, 2025 | 10.02 | 10.84 | 9.98 | 10.58 | 10.58 | 7.41% | 27,403,400 |
| Sep 12, 2025 | 9.86 | 10.11 | 9.74 | 9.85 | 9.85 | -1.50% | 19,670,500 |
| Sep 11, 2025 | 9.35 | 10.00 | 9.30 | 10.00 | 10.00 | 8.11% | 36,366,600 |
| Sep 10, 2025 | 9.00 | 9.51 | 8.95 | 9.25 | 9.25 | 3.70% | 30,562,300 |
| Sep 9, 2025 | 9.00 | 9.12 | 8.83 | 8.92 | 8.92 | 0.11% | 18,278,200 |
| Sep 8, 2025 | 9.35 | 9.40 | 8.83 | 8.91 | 8.91 | -3.88% | 27,866,600 |
| Sep 5, 2025 | 8.88 | 9.27 | 8.74 | 9.27 | 9.27 | 7.17% | 30,757,600 |
| Sep 4, 2025 | 8.32 | 8.69 | 8.16 | 8.65 | 8.65 | 5.23% | 25,284,400 |
| Sep 3, 2025 | 8.20 | 8.41 | 8.09 | 8.22 | 8.22 | 0.86% | 15,636,800 |
| Sep 2, 2025 | 8.19 | 8.44 | 8.08 | 8.15 | 8.15 | -1.57% | 15,066,300 |
| Sep 1, 2025 | 8.24 | 8.87 | 8.20 | 8.28 | 8.28 | 1.10% | 29,384,800 |
| Aug 29, 2025 | 7.77 | 8.40 | 7.68 | 8.19 | 8.19 | 4.46% | 29,438,600 |
| Aug 28, 2025 | 7.20 | 7.97 | 7.20 | 7.84 | 7.84 | 9.19% | 43,622,600 |
| Aug 27, 2025 | 6.97 | 7.18 | 6.88 | 7.18 | 7.18 | 2.57% | 17,737,000 |
| Aug 26, 2025 | 7.07 | 7.24 | 6.98 | 7.00 | 7.00 | -1.69% | 16,124,700 |
| Aug 25, 2025 | 6.96 | 7.24 | 6.93 | 7.12 | 7.12 | 3.19% | 15,853,100 |
| Aug 22, 2025 | 6.76 | 7.05 | 6.71 | 6.90 | 6.90 | 3.29% | 23,365,800 |