Magazine Luiza S.A. (BVMF:MGLU3)
Brazil · Delayed Price · Currency is BRL 9.90
+0.27 (2.80%)
Nov 24, 2025, 6:07 PM GMT-3
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 9.55 | 10.18 | 9.53 | 9.90 | 9.90 | 2.80% | 26,630,900 |
| Nov 21, 2025 | 9.28 | 9.64 | 9.20 | 9.63 | 9.63 | 3.22% | 23,858,200 |
| Nov 19, 2025 | 9.44 | 9.57 | 9.33 | 9.33 | 9.33 | -1.48% | 16,132,300 |
| Nov 18, 2025 | 8.90 | 9.54 | 8.87 | 9.47 | 9.47 | 3.72% | 17,494,300 |
| Nov 17, 2025 | 9.68 | 9.73 | 9.10 | 9.13 | 9.13 | -4.80% | 16,876,600 |
| Nov 14, 2025 | 9.00 | 9.73 | 8.97 | 9.59 | 9.59 | 5.85% | 23,822,900 |
| Nov 13, 2025 | 9.15 | 9.33 | 8.94 | 9.06 | 9.06 | -0.98% | 14,682,100 |
| Nov 12, 2025 | 9.05 | 9.18 | 8.84 | 9.15 | 9.15 | 0.66% | 14,315,500 |
| Nov 11, 2025 | 8.51 | 9.22 | 8.51 | 9.09 | 9.09 | 7.96% | 27,728,100 |
| Nov 10, 2025 | 8.30 | 8.49 | 8.08 | 8.42 | 8.42 | 3.44% | 15,282,500 |
| Nov 7, 2025 | 8.03 | 8.45 | 7.97 | 8.14 | 8.14 | 1.88% | 26,381,700 |
| Nov 6, 2025 | 8.64 | 8.65 | 7.97 | 7.99 | 7.99 | -8.58% | 20,715,500 |
| Nov 5, 2025 | 8.39 | 8.74 | 8.26 | 8.74 | 8.74 | 4.30% | 14,730,500 |
| Nov 4, 2025 | 8.25 | 8.40 | 8.20 | 8.38 | 8.38 | 0.48% | 6,677,700 |
| Nov 3, 2025 | 8.49 | 8.60 | 8.29 | 8.34 | 8.34 | -1.53% | 10,942,200 |
| Oct 31, 2025 | 8.58 | 8.60 | 8.28 | 8.47 | 8.47 | -0.35% | 13,613,200 |
| Oct 30, 2025 | 8.33 | 8.64 | 8.25 | 8.50 | 8.50 | -0.35% | 14,228,300 |
| Oct 29, 2025 | 8.67 | 8.82 | 8.51 | 8.53 | 8.53 | -1.50% | 12,573,100 |
| Oct 28, 2025 | 8.51 | 8.72 | 8.35 | 8.66 | 8.66 | 1.64% | 10,752,000 |
| Oct 27, 2025 | 8.25 | 8.57 | 8.25 | 8.52 | 8.52 | 5.45% | 21,430,200 |
| Oct 24, 2025 | 8.04 | 8.22 | 7.95 | 8.08 | 8.08 | 2.67% | 22,305,300 |
| Oct 23, 2025 | 8.48 | 8.53 | 7.52 | 7.87 | 7.87 | -5.64% | 48,035,800 |
| Oct 22, 2025 | 8.44 | 8.44 | 8.28 | 8.34 | 8.34 | -0.24% | 12,798,100 |
| Oct 21, 2025 | 8.31 | 8.52 | 8.27 | 8.36 | 8.36 | 0.24% | 13,108,700 |
| Oct 20, 2025 | 8.51 | 8.56 | 8.34 | 8.34 | 8.34 | -0.71% | 11,984,400 |
| Oct 17, 2025 | 8.09 | 8.45 | 7.97 | 8.40 | 8.40 | 2.44% | 27,042,000 |
| Oct 16, 2025 | 8.86 | 8.86 | 8.11 | 8.20 | 8.20 | -7.97% | 38,724,600 |
| Oct 15, 2025 | 8.74 | 9.12 | 8.72 | 8.91 | 8.91 | 1.48% | 21,979,300 |
| Oct 14, 2025 | 8.53 | 8.80 | 8.46 | 8.78 | 8.78 | 2.09% | 13,920,300 |
| Oct 13, 2025 | 9.00 | 9.06 | 8.60 | 8.60 | 8.60 | -2.38% | 18,377,600 |
| Oct 10, 2025 | 9.05 | 9.15 | 8.70 | 8.81 | 8.81 | -1.78% | 19,838,000 |
| Oct 9, 2025 | 9.12 | 9.18 | 8.86 | 8.97 | 8.97 | -1.32% | 18,601,600 |
| Oct 8, 2025 | 9.10 | 9.18 | 8.79 | 9.09 | 9.09 | 1.22% | 26,681,100 |
| Oct 7, 2025 | 8.81 | 8.98 | 8.67 | 8.98 | 8.98 | 0.22% | 20,653,400 |
| Oct 6, 2025 | 9.15 | 9.22 | 8.85 | 8.96 | 8.96 | -2.08% | 20,774,500 |
| Oct 3, 2025 | 9.10 | 9.33 | 8.87 | 9.15 | 9.15 | -0.11% | 32,640,200 |
| Oct 2, 2025 | 9.65 | 9.74 | 9.10 | 9.16 | 9.16 | -4.58% | 21,517,800 |
| Oct 1, 2025 | 9.66 | 9.67 | 9.15 | 9.60 | 9.60 | - | 43,795,400 |
| Sep 30, 2025 | 10.87 | 10.95 | 9.56 | 9.60 | 9.60 | -9.60% | 50,398,200 |
| Sep 29, 2025 | 11.58 | 12.00 | 10.62 | 10.62 | 10.62 | -5.09% | 39,867,700 |
| Sep 26, 2025 | 11.16 | 11.43 | 11.02 | 11.19 | 11.19 | 1.54% | 23,128,700 |
| Sep 25, 2025 | 10.88 | 11.63 | 10.79 | 11.02 | 11.02 | 1.29% | 35,797,900 |
| Sep 24, 2025 | 11.05 | 11.32 | 10.88 | 10.88 | 10.88 | -1.09% | 20,065,800 |
| Sep 23, 2025 | 11.01 | 11.41 | 10.75 | 11.00 | 11.00 | 1.48% | 25,629,300 |
| Sep 22, 2025 | 10.92 | 11.14 | 10.75 | 10.84 | 10.84 | -2.43% | 14,703,300 |
| Sep 19, 2025 | 11.30 | 11.34 | 10.91 | 11.11 | 11.11 | -1.07% | 16,764,100 |
| Sep 18, 2025 | 11.30 | 11.45 | 11.14 | 11.23 | 11.23 | -0.71% | 19,076,400 |
| Sep 17, 2025 | 10.78 | 12.13 | 10.74 | 11.31 | 11.31 | 5.31% | 49,416,200 |
| Sep 16, 2025 | 10.84 | 11.11 | 10.35 | 10.74 | 10.74 | 1.51% | 34,472,500 |
| Sep 15, 2025 | 10.02 | 10.84 | 9.98 | 10.58 | 10.58 | 7.41% | 27,348,500 |