Magazine Luiza S.A. (BVMF:MGLU3)
Brazil · Delayed Price · Currency is BRL 6.90
+0.22 (3.29%)
Aug 22, 2025, 5:07 PM GMT-3
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.76 | 7.05 | 6.71 | 6.90 | 6.90 | 3.29% | 23,334,900 |
| 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 |
| 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 |