Magazine Luiza S.A. (BVMF:MGLU3)
Brazil · Delayed Price · Currency is BRL 9.85
-0.15 (-1.50%)
Sep 12, 2025, 5:07 PM GMT-3
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.86 | 10.11 | 9.74 | 9.85 | 9.85 | -1.50% | 19,635,800 |
| 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 |
| Aug 21, 2025 | 6.64 | 6.87 | 6.62 | 6.68 | 6.68 | - | 14,448,600 |
| Aug 20, 2025 | 6.93 | 6.93 | 6.63 | 6.68 | 6.68 | -2.62% | 19,276,600 |
| Aug 19, 2025 | 6.74 | 6.94 | 6.72 | 6.86 | 6.86 | -0.72% | 16,800,100 |
| Aug 18, 2025 | 6.62 | 6.99 | 6.62 | 6.91 | 6.91 | 4.38% | 16,977,900 |
| Aug 15, 2025 | 6.66 | 6.68 | 6.52 | 6.62 | 6.62 | -0.90% | 12,622,900 |
| Aug 14, 2025 | 6.67 | 6.74 | 6.53 | 6.68 | 6.68 | -0.74% | 18,772,000 |
| Aug 13, 2025 | 7.01 | 7.05 | 6.70 | 6.73 | 6.73 | -4.27% | 20,163,000 |
| Aug 12, 2025 | 7.20 | 7.30 | 7.01 | 7.03 | 7.03 | 0.14% | 20,278,100 |
| Aug 11, 2025 | 6.94 | 7.37 | 6.94 | 7.02 | 7.02 | -0.28% | 27,562,400 |
| Aug 8, 2025 | 7.36 | 7.36 | 6.95 | 7.04 | 7.04 | -5.12% | 33,124,200 |
| Aug 7, 2025 | 7.37 | 7.48 | 7.28 | 7.42 | 7.42 | 1.09% | 17,572,700 |
| Aug 6, 2025 | 7.26 | 7.44 | 7.21 | 7.34 | 7.34 | 1.94% | 13,334,200 |
| Aug 5, 2025 | 7.18 | 7.30 | 7.10 | 7.20 | 7.20 | 0.28% | 14,937,100 |
| Aug 4, 2025 | 7.31 | 7.38 | 7.13 | 7.18 | 7.18 | -0.55% | 14,381,400 |
| Aug 1, 2025 | 7.27 | 7.40 | 7.18 | 7.22 | 7.22 | 2.27% | 25,396,900 |
| Jul 31, 2025 | 7.08 | 7.15 | 6.97 | 7.06 | 7.06 | -3.81% | 20,433,800 |
| 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 |