Magazine Luiza S.A. (BVMF:MGLU3)
Brazil · Delayed Price · Currency is BRL 6.74
+0.09 (1.35%)
May 27, 2026, 1:55 PM GMT-3
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.77 | 6.78 | 6.55 | 6.65 | 6.65 | -1.77% | 10,795,300 |
| May 25, 2026 | 6.74 | 6.83 | 6.67 | 6.77 | 6.77 | 2.11% | 9,947,600 |
| May 22, 2026 | 6.70 | 6.88 | 6.61 | 6.63 | 6.63 | -2.07% | 13,281,700 |
| May 21, 2026 | 6.66 | 6.79 | 6.47 | 6.77 | 6.77 | 0.59% | 17,233,900 |
| May 20, 2026 | 6.53 | 6.80 | 6.49 | 6.73 | 6.73 | 3.70% | 21,093,700 |
| May 19, 2026 | 6.51 | 6.68 | 6.34 | 6.49 | 6.49 | -1.82% | 18,147,200 |
| May 18, 2026 | 6.83 | 6.99 | 6.61 | 6.61 | 6.61 | -2.65% | 17,855,900 |
| May 15, 2026 | 6.82 | 6.84 | 6.60 | 6.79 | 6.79 | -1.74% | 17,572,900 |
| May 14, 2026 | 7.09 | 7.13 | 6.83 | 6.91 | 6.91 | -0.72% | 20,654,400 |
| May 13, 2026 | 7.12 | 7.40 | 6.96 | 6.96 | 6.96 | -2.79% | 22,167,900 |
| May 12, 2026 | 6.93 | 7.20 | 6.80 | 7.16 | 7.16 | 3.32% | 17,655,500 |
| May 11, 2026 | 7.12 | 7.21 | 6.90 | 6.93 | 6.93 | -3.08% | 18,206,100 |
| May 8, 2026 | 7.60 | 7.85 | 7.15 | 7.15 | 7.15 | -9.95% | 35,099,000 |
| May 7, 2026 | 8.05 | 8.17 | 7.90 | 7.94 | 7.94 | -1.12% | 15,366,000 |
| May 6, 2026 | 8.22 | 8.32 | 8.02 | 8.03 | 8.03 | 0.37% | 11,255,300 |
| May 5, 2026 | 8.05 | 8.17 | 8.00 | 8.00 | 8.00 | - | 15,095,600 |
| May 4, 2026 | 8.25 | 8.34 | 7.99 | 8.00 | 8.00 | -2.79% | 14,298,800 |
| Apr 30, 2026 | 8.29 | 8.35 | 8.08 | 8.23 | 8.23 | 1.86% | 17,483,100 |
| Apr 29, 2026 | 8.53 | 8.58 | 8.08 | 8.08 | 8.08 | -5.39% | 13,846,100 |
| Apr 28, 2026 | 8.50 | 8.61 | 8.40 | 8.54 | 8.54 | 0.12% | 10,098,300 |
| Apr 27, 2026 | 8.69 | 8.77 | 8.47 | 8.53 | 8.53 | -1.37% | 8,147,200 |
| Apr 24, 2026 | 8.71 | 8.76 | 8.53 | 8.73 | 8.65 | 0.92% | 9,872,400 |
| Apr 23, 2026 | 8.98 | 9.02 | 8.63 | 8.65 | 8.57 | -3.35% | 11,939,500 |
| Apr 22, 2026 | 9.28 | 9.32 | 8.95 | 8.95 | 8.87 | -4.28% | 12,665,800 |
| Apr 20, 2026 | 9.27 | 9.41 | 9.12 | 9.35 | 9.26 | 0.65% | 14,584,700 |
| Apr 17, 2026 | 9.38 | 9.76 | 9.21 | 9.29 | 9.20 | 0.43% | 18,923,300 |
| Apr 16, 2026 | 9.44 | 9.44 | 9.18 | 9.25 | 9.16 | -1.49% | 12,797,400 |
| Apr 15, 2026 | 9.23 | 9.42 | 9.18 | 9.39 | 9.30 | 1.51% | 12,789,600 |
| Apr 14, 2026 | 9.30 | 9.47 | 9.16 | 9.25 | 9.16 | 0.43% | 13,332,800 |
| Apr 13, 2026 | 8.95 | 9.37 | 8.92 | 9.21 | 9.12 | 0.66% | 14,296,600 |
| Apr 10, 2026 | 9.35 | 9.47 | 9.03 | 9.15 | 9.06 | -0.87% | 13,255,100 |
| Apr 9, 2026 | 9.03 | 9.25 | 8.95 | 9.23 | 9.14 | 3.13% | 14,659,100 |
| Apr 8, 2026 | 9.34 | 9.52 | 8.95 | 8.95 | 8.87 | 1.94% | 18,220,700 |
| Apr 7, 2026 | 8.74 | 8.94 | 8.58 | 8.78 | 8.70 | -0.45% | 11,894,100 |
| Apr 6, 2026 | 8.80 | 9.01 | 8.66 | 8.82 | 8.74 | 0.80% | 13,275,500 |
| Apr 2, 2026 | 8.59 | 8.88 | 8.45 | 8.75 | 8.67 | -1.02% | 14,292,000 |
| Apr 1, 2026 | 8.81 | 9.02 | 8.72 | 8.84 | 8.76 | 0.80% | 19,300,900 |
| Mar 31, 2026 | 8.25 | 8.85 | 8.25 | 8.77 | 8.69 | 9.62% | 27,496,000 |
| Mar 30, 2026 | 8.31 | 8.32 | 7.92 | 8.00 | 7.93 | -1.11% | 17,059,300 |
| Mar 27, 2026 | 8.41 | 8.45 | 8.08 | 8.09 | 8.01 | -4.15% | 22,125,500 |
| Mar 26, 2026 | 8.73 | 8.90 | 8.44 | 8.44 | 8.36 | -5.06% | 15,054,100 |
| Mar 25, 2026 | 8.90 | 9.17 | 8.81 | 8.89 | 8.81 | 2.30% | 17,722,700 |
| Mar 24, 2026 | 8.68 | 8.81 | 8.51 | 8.69 | 8.61 | -0.80% | 18,931,000 |
| Mar 23, 2026 | 8.59 | 8.88 | 8.58 | 8.76 | 8.68 | 5.04% | 20,051,600 |
| Mar 20, 2026 | 8.77 | 8.78 | 8.27 | 8.34 | 8.26 | -4.90% | 28,062,300 |
| Mar 19, 2026 | 8.71 | 8.90 | 8.44 | 8.77 | 8.69 | -0.90% | 23,038,200 |
| Mar 18, 2026 | 9.08 | 9.21 | 8.85 | 8.85 | 8.77 | -2.10% | 23,382,800 |
| Mar 17, 2026 | 9.88 | 9.93 | 9.04 | 9.04 | 8.96 | -8.13% | 22,061,400 |
| Mar 16, 2026 | 9.68 | 10.02 | 9.57 | 9.84 | 9.75 | 5.35% | 22,664,100 |
| Mar 13, 2026 | 9.50 | 10.33 | 9.15 | 9.34 | 9.25 | -0.64% | 37,548,400 |