Magazine Luiza S.A. (BVMF:MGLU3)
Brazil · Delayed Price · Currency is BRL 9.30
-0.23 (-2.41%)
Mar 5, 2026, 5:15 PM GMT-3
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.25 | 9.55 | 9.12 | 9.53 | 9.53 | 5.89% | 17,524,500 |
| Mar 3, 2026 | 8.84 | 9.17 | 8.55 | 9.00 | 9.00 | -2.07% | 23,872,900 |
| Mar 2, 2026 | 9.05 | 9.35 | 8.89 | 9.19 | 9.19 | -1.71% | 17,947,600 |
| Feb 27, 2026 | 9.48 | 9.65 | 9.35 | 9.35 | 9.35 | -2.40% | 11,189,100 |
| Feb 26, 2026 | 9.51 | 9.69 | 9.47 | 9.58 | 9.58 | 0.95% | 12,048,700 |
| Feb 25, 2026 | 10.25 | 10.27 | 9.41 | 9.49 | 9.49 | -6.32% | 25,004,500 |
| Feb 24, 2026 | 10.45 | 10.54 | 10.10 | 10.13 | 10.13 | -2.31% | 19,247,800 |
| Feb 23, 2026 | 10.70 | 10.87 | 10.32 | 10.37 | 10.37 | -3.98% | 17,659,300 |
| Feb 20, 2026 | 10.47 | 10.87 | 10.38 | 10.80 | 10.80 | 2.08% | 15,488,300 |
| Feb 19, 2026 | 10.29 | 10.83 | 10.25 | 10.58 | 10.58 | 2.92% | 15,969,100 |
| Feb 18, 2026 | 10.23 | 10.42 | 10.14 | 10.28 | 10.28 | 0.49% | 10,535,300 |
| Feb 13, 2026 | 9.89 | 10.36 | 9.77 | 10.23 | 10.23 | 0.79% | 19,343,400 |
| Feb 12, 2026 | 11.01 | 11.12 | 10.14 | 10.15 | 10.15 | -8.56% | 26,023,100 |
| Feb 11, 2026 | 10.82 | 11.16 | 10.72 | 11.10 | 11.10 | 4.72% | 16,601,200 |
| Feb 10, 2026 | 10.86 | 11.03 | 10.56 | 10.60 | 10.60 | -3.37% | 15,416,300 |
| Feb 9, 2026 | 10.26 | 10.97 | 10.05 | 10.97 | 10.97 | 7.55% | 23,799,100 |
| Feb 6, 2026 | 9.65 | 10.20 | 9.24 | 10.20 | 10.20 | 5.70% | 35,463,300 |
| Feb 5, 2026 | 9.78 | 9.94 | 9.65 | 9.65 | 9.65 | -0.82% | 13,183,300 |
| Feb 4, 2026 | 10.00 | 10.17 | 9.66 | 9.73 | 9.73 | -3.85% | 21,355,600 |
| Feb 3, 2026 | 10.06 | 10.27 | 9.97 | 10.12 | 10.12 | 2.95% | 22,715,700 |
| Feb 2, 2026 | 9.78 | 9.88 | 9.63 | 9.83 | 9.83 | 0.41% | 14,726,400 |
| Jan 30, 2026 | 9.59 | 10.00 | 9.58 | 9.79 | 9.79 | 0.72% | 19,506,700 |
| Jan 29, 2026 | 10.32 | 10.44 | 9.48 | 9.72 | 9.72 | -3.57% | 28,116,600 |
| Jan 28, 2026 | 9.74 | 10.08 | 9.68 | 10.08 | 10.08 | 4.56% | 20,719,000 |
| Jan 27, 2026 | 9.70 | 9.90 | 9.61 | 9.64 | 9.64 | 1.80% | 16,733,800 |
| Jan 26, 2026 | 9.41 | 9.58 | 9.24 | 9.47 | 9.47 | 1.07% | 18,407,500 |
| Jan 23, 2026 | 9.02 | 9.42 | 8.80 | 9.37 | 9.37 | 4.58% | 23,343,800 |
| Jan 22, 2026 | 8.85 | 9.29 | 8.83 | 8.96 | 8.96 | 1.70% | 24,288,200 |
| Jan 21, 2026 | 8.66 | 8.83 | 8.51 | 8.81 | 8.81 | 4.88% | 16,727,100 |
| Jan 20, 2026 | 8.27 | 8.83 | 8.18 | 8.40 | 8.40 | 0.48% | 22,970,000 |
| Jan 19, 2026 | 8.43 | 8.50 | 8.30 | 8.36 | 8.36 | -1.18% | 9,710,200 |
| Jan 16, 2026 | 8.78 | 8.78 | 8.33 | 8.46 | 8.46 | -3.20% | 17,065,700 |
| Jan 15, 2026 | 8.40 | 9.10 | 8.40 | 8.74 | 8.74 | 4.05% | 28,392,200 |
| Jan 14, 2026 | 8.30 | 8.44 | 8.18 | 8.40 | 8.40 | 2.44% | 20,752,400 |
| Jan 13, 2026 | 8.55 | 8.55 | 8.05 | 8.20 | 8.20 | -4.43% | 28,401,800 |
| Jan 12, 2026 | 8.93 | 8.95 | 8.58 | 8.58 | 8.58 | -3.38% | 13,347,200 |
| Jan 9, 2026 | 9.25 | 9.31 | 8.83 | 8.88 | 8.88 | -3.69% | 22,449,800 |
| Jan 8, 2026 | 9.22 | 9.45 | 9.22 | 9.22 | 9.22 | -0.75% | 12,980,200 |
| Jan 7, 2026 | 9.14 | 9.29 | 8.77 | 9.29 | 9.29 | 1.53% | 23,440,400 |
| Jan 6, 2026 | 9.00 | 9.40 | 9.00 | 9.15 | 9.15 | 2.23% | 14,943,300 |
| Jan 5, 2026 | 8.86 | 9.04 | 8.69 | 8.95 | 8.95 | 1.36% | 12,352,300 |
| Jan 2, 2026 | 9.04 | 9.12 | 8.73 | 8.83 | 8.83 | -1.23% | 11,277,400 |
| Dec 30, 2025 | 9.21 | 9.24 | 8.87 | 8.94 | 8.94 | 0.39% | 12,866,200 |
| Dec 29, 2025 | 8.85 | 9.00 | 8.73 | 8.91 | 8.90 | 1.08% | 9,609,179 |
| Dec 26, 2025 | 8.78 | 8.83 | 8.71 | 8.81 | 8.81 | -0.43% | 7,392,209 |
| Dec 23, 2025 | 8.68 | 8.93 | 8.67 | 8.85 | 8.85 | 3.34% | 14,595,209 |
| Dec 22, 2025 | 8.83 | 8.86 | 8.53 | 8.56 | 8.56 | -2.81% | 15,214,499 |
| Dec 19, 2025 | 8.88 | 9.00 | 8.79 | 8.81 | 8.81 | -1.07% | 14,094,254 |
| Dec 18, 2025 | 8.72 | 8.93 | 8.71 | 8.91 | 8.90 | 1.63% | 15,603,314 |
| Dec 17, 2025 | 8.95 | 8.95 | 8.65 | 8.76 | 8.76 | -3.16% | 15,643,109 |