Skip to main content
logo
Magazine Luiza S.A. (BVMF:MGLU3)
Brazil flag Brazil · Delayed Price · Currency is BRL
9.25
-0.14 (-1.49%)
Apr 16, 2026, 5:07 PM GMT-3

Magazine Luiza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20269.449.449.189.259.25-1.49%12,966,700
Apr 15, 20269.239.429.189.399.391.51%12,789,600
Apr 14, 20269.309.479.169.259.250.43%13,332,800
Apr 13, 20268.959.378.929.219.210.66%14,296,600
Apr 10, 20269.359.479.039.159.15-0.87%13,255,100
Apr 9, 20269.039.258.959.239.233.13%14,711,600
Apr 8, 20269.349.528.958.958.951.94%18,316,300
Apr 7, 20268.748.948.588.788.78-0.45%11,894,100
Apr 6, 20268.809.018.668.828.820.80%13,275,500
Apr 2, 20268.598.888.458.758.75-1.02%14,292,000
Apr 1, 20268.819.028.728.848.840.80%19,300,900
Mar 31, 20268.258.858.258.778.779.62%27,496,000
Mar 30, 20268.318.327.928.008.00-1.11%17,213,200
Mar 27, 20268.418.458.088.098.09-4.15%22,125,500
Mar 26, 20268.738.908.448.448.44-5.06%15,054,100
Mar 25, 20268.909.178.818.898.892.30%17,722,700
Mar 24, 20268.688.818.518.698.69-0.80%18,931,000
Mar 23, 20268.598.888.588.768.765.04%20,051,600
Mar 20, 20268.778.788.278.348.34-4.90%28,062,300
Mar 19, 20268.718.908.448.778.77-0.90%23,104,500
Mar 18, 20269.089.218.858.858.85-2.10%23,382,800
Mar 17, 20269.889.939.049.049.04-8.13%22,061,400
Mar 16, 20269.6810.029.579.849.845.35%22,664,100
Mar 13, 20269.5010.339.159.349.34-0.64%37,548,400
Mar 12, 20269.919.999.339.409.40-6.37%14,843,800
Mar 11, 202610.0010.319.9610.0410.04-0.99%13,112,300
Mar 10, 20269.6410.359.6010.1410.146.51%21,299,600
Mar 9, 20269.229.529.159.529.522.04%15,993,700
Mar 6, 20269.159.489.109.339.331.86%18,662,800
Mar 5, 20269.469.599.139.169.16-3.88%20,521,200
Mar 4, 20269.259.559.129.539.535.89%17,524,500
Mar 3, 20268.849.178.559.009.00-2.07%23,872,900
Mar 2, 20269.059.358.899.199.19-1.71%17,947,600
Feb 27, 20269.489.659.359.359.35-2.40%11,189,100
Feb 26, 20269.519.699.479.589.580.95%12,048,700
Feb 25, 202610.2510.279.419.499.49-6.32%25,004,500
Feb 24, 202610.4510.5410.1010.1310.13-2.31%19,247,800
Feb 23, 202610.7010.8710.3210.3710.37-3.98%17,659,300
Feb 20, 202610.4710.8710.3810.8010.802.08%15,488,300
Feb 19, 202610.2910.8310.2510.5810.582.92%15,969,100
Feb 18, 202610.2310.4210.1410.2810.280.49%10,535,300
Feb 13, 20269.8910.369.7710.2310.230.79%19,343,400
Feb 12, 202611.0111.1210.1410.1510.15-8.56%26,023,100
Feb 11, 202610.8211.1610.7211.1011.104.72%16,601,200
Feb 10, 202610.8611.0310.5610.6010.60-3.37%15,416,300
Feb 9, 202610.2610.9710.0510.9710.977.55%23,799,100
Feb 6, 20269.6510.209.2410.2010.205.70%35,463,300
Feb 5, 20269.789.949.659.659.65-0.82%13,183,300
Feb 4, 202610.0010.179.669.739.73-3.85%21,355,600
Feb 3, 202610.0610.279.9710.1210.122.95%22,715,700