Magazine Luiza S.A. (BVMF:MGLU3)
Brazil · Delayed Price · Currency is BRL 6.76
+0.46 (7.30%)
Sep 25, 2026, 5:05 PM GMT-3
Magazine Luiza Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.27 | 6.76 | 6.22 | 6.76 | - | 7.30% | 40,064,100 |
| Sep 24, 2026 | 6.13 | 6.30 | 5.95 | 6.30 | 6.30 | 2.94% | 32,525,500 |
| Sep 23, 2026 | 5.81 | 6.29 | 5.78 | 6.12 | 6.12 | 3.73% | 37,739,400 |
| Sep 22, 2026 | 5.93 | 6.02 | 5.78 | 5.90 | 5.90 | -1.34% | 20,466,900 |
| Sep 21, 2026 | 5.97 | 6.08 | 5.87 | 5.98 | 5.98 | 2.22% | 22,044,900 |
| Sep 18, 2026 | 5.87 | 5.93 | 5.59 | 5.85 | 5.85 | 1.04% | 24,648,000 |
| Sep 17, 2026 | 5.98 | 6.05 | 5.68 | 5.79 | 5.79 | -2.53% | 28,902,100 |
| Sep 16, 2026 | 5.57 | 5.98 | 5.53 | 5.94 | 5.94 | 6.64% | 29,819,000 |
| Sep 15, 2026 | 5.63 | 5.69 | 5.45 | 5.57 | 5.57 | - | 19,159,000 |
| Sep 14, 2026 | 5.60 | 5.71 | 5.53 | 5.57 | 5.57 | -3.30% | 18,372,000 |
| Sep 11, 2026 | 5.87 | 6.02 | 5.70 | 5.76 | 5.76 | -3.03% | 23,782,800 |
| Sep 10, 2026 | 5.50 | 5.94 | 5.41 | 5.94 | 5.94 | 6.64% | 33,813,600 |
| Sep 9, 2026 | 5.83 | 5.83 | 5.57 | 5.57 | 5.57 | -4.46% | 29,970,400 |
| Sep 8, 2026 | 5.97 | 6.15 | 5.80 | 5.83 | 5.83 | 0.69% | 30,061,000 |
| Sep 4, 2026 | 5.52 | 5.87 | 5.48 | 5.79 | 5.79 | 4.14% | 31,846,700 |
| Sep 3, 2026 | 5.71 | 5.88 | 5.50 | 5.56 | 5.56 | 2.96% | 41,595,300 |
| Sep 2, 2026 | 4.75 | 5.75 | 4.67 | 5.40 | 5.40 | 16.88% | 65,618,000 |
| Sep 1, 2026 | 4.85 | 4.99 | 4.60 | 4.62 | 4.62 | -3.95% | 27,961,400 |
| Aug 31, 2026 | 4.68 | 4.90 | 4.65 | 4.81 | 4.81 | 4.11% | 25,481,300 |
| Aug 28, 2026 | 4.85 | 4.90 | 4.50 | 4.62 | 4.62 | -4.55% | 22,983,900 |
| Aug 27, 2026 | 4.65 | 4.86 | 4.65 | 4.84 | 4.84 | 2.76% | 17,185,200 |
| Aug 26, 2026 | 4.51 | 4.75 | 4.50 | 4.71 | 4.71 | 3.74% | 18,874,000 |
| Aug 25, 2026 | 4.16 | 4.59 | 4.08 | 4.54 | 4.54 | 9.13% | 29,932,300 |
| Aug 24, 2026 | 4.12 | 4.31 | 4.04 | 4.16 | 4.16 | - | 19,558,200 |
| Aug 21, 2026 | 3.95 | 4.21 | 3.95 | 4.16 | 4.16 | 7.22% | 34,870,700 |
| Aug 20, 2026 | 4.03 | 4.05 | 3.76 | 3.88 | 3.88 | -4.20% | 36,857,500 |
| Aug 19, 2026 | 4.35 | 4.43 | 4.05 | 4.05 | 4.05 | -5.37% | 25,740,600 |
| Aug 18, 2026 | 4.17 | 4.30 | 4.05 | 4.28 | 4.28 | 1.18% | 30,301,000 |
| Aug 17, 2026 | 3.91 | 4.25 | 3.90 | 4.23 | 4.23 | 8.18% | 29,721,800 |
| Aug 14, 2026 | 3.97 | 4.01 | 3.76 | 3.91 | 3.91 | -1.76% | 26,532,500 |
| Aug 13, 2026 | 4.25 | 4.26 | 3.98 | 3.98 | 3.98 | -6.13% | 23,310,300 |
| Aug 12, 2026 | 4.29 | 4.32 | 4.20 | 4.24 | 4.24 | -0.47% | 16,706,500 |
| Aug 11, 2026 | 4.32 | 4.46 | 4.23 | 4.26 | 4.26 | -1.39% | 20,800,000 |
| Aug 10, 2026 | 4.40 | 4.65 | 4.32 | 4.32 | 4.32 | -1.82% | 23,866,100 |
| Aug 7, 2026 | 4.49 | 4.51 | 4.16 | 4.40 | 4.40 | -3.72% | 32,495,300 |
| Aug 6, 2026 | 4.79 | 4.84 | 4.57 | 4.57 | 4.57 | -4.59% | 17,604,800 |
| Aug 5, 2026 | 4.94 | 5.02 | 4.78 | 4.79 | 4.79 | -2.64% | 18,957,500 |
| Aug 4, 2026 | 5.27 | 5.27 | 4.92 | 4.92 | 4.92 | -4.65% | 21,101,900 |
| Aug 3, 2026 | 5.09 | 5.20 | 5.02 | 5.16 | 5.16 | 2.58% | 17,202,900 |
| Jul 31, 2026 | 4.95 | 5.11 | 4.88 | 5.03 | 5.03 | 0.20% | 11,777,700 |
| Jul 30, 2026 | 4.81 | 5.02 | 4.79 | 5.02 | 5.02 | 5.46% | 16,476,900 |
| Jul 29, 2026 | 4.80 | 4.87 | 4.71 | 4.76 | 4.76 | -1.45% | 14,016,100 |
| Jul 28, 2026 | 4.99 | 5.04 | 4.83 | 4.83 | 4.83 | - | 15,898,100 |
| Jul 27, 2026 | 4.73 | 4.86 | 4.72 | 4.83 | 4.83 | 3.87% | 14,708,400 |
| Jul 24, 2026 | 4.68 | 4.74 | 4.56 | 4.65 | 4.65 | -1.27% | 15,827,400 |
| Jul 23, 2026 | 4.88 | 4.89 | 4.68 | 4.71 | 4.71 | -4.07% | 16,452,800 |
| Jul 22, 2026 | 4.82 | 4.98 | 4.74 | 4.91 | 4.91 | 1.87% | 19,233,100 |
| Jul 21, 2026 | 4.87 | 4.96 | 4.78 | 4.82 | 4.82 | -0.82% | 14,235,800 |
| Jul 20, 2026 | 4.92 | 4.98 | 4.82 | 4.86 | 4.86 | -1.22% | 11,995,000 |
| Jul 17, 2026 | 4.92 | 5.03 | 4.90 | 4.92 | 4.92 | - | 17,469,500 |