Magazine Luiza Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	8.41	8.45	8.14	8.19	-	-2.96%	14,865,800
Mar 26, 2026	8.73	8.90	8.44	8.44	8.44	-5.06%	15,054,100
Mar 25, 2026	8.90	9.17	8.81	8.89	8.89	2.30%	17,722,700
Mar 24, 2026	8.68	8.81	8.51	8.69	8.69	-0.80%	18,931,000
Mar 23, 2026	8.59	8.88	8.58	8.76	8.76	5.04%	20,051,600
Mar 20, 2026	8.77	8.78	8.27	8.34	8.34	-4.90%	28,062,300
Mar 19, 2026	8.71	8.90	8.44	8.77	8.77	-0.90%	23,104,500
Mar 18, 2026	9.08	9.21	8.85	8.85	8.85	-2.10%	23,382,800
Mar 17, 2026	9.88	9.93	9.04	9.04	9.04	-8.13%	22,061,400
Mar 16, 2026	9.68	10.02	9.57	9.84	9.84	5.35%	22,664,100
Mar 13, 2026	9.50	10.33	9.15	9.34	9.34	-0.64%	37,548,400
Mar 12, 2026	9.91	9.99	9.33	9.40	9.40	-6.37%	14,843,800
Mar 11, 2026	10.00	10.31	9.96	10.04	10.04	-0.99%	13,112,300
Mar 10, 2026	9.64	10.35	9.60	10.14	10.14	6.51%	21,299,600
Mar 9, 2026	9.22	9.52	9.15	9.52	9.52	2.04%	15,993,700
Mar 6, 2026	9.15	9.48	9.10	9.33	9.33	1.86%	18,662,800
Mar 5, 2026	9.46	9.59	9.13	9.16	9.16	-3.88%	20,521,200
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