Magazine Luiza S.A. (BVMF:MGLU3)
Brazil · Delayed Price · Currency is BRL 5.00
-0.35 (-6.54%)
Jun 16, 2026, 5:05 PM GMT-3
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 5.29 | 5.30 | 4.99 | 5.00 | - | -6.54% | 25,729,800 |
| Jun 15, 2026 | 5.40 | 5.47 | 5.26 | 5.35 | 5.35 | 2.49% | 18,145,200 |
| Jun 12, 2026 | 5.23 | 5.44 | 5.19 | 5.22 | 5.22 | -2.06% | 16,193,400 |
| Jun 11, 2026 | 5.16 | 5.38 | 5.10 | 5.33 | 5.33 | 4.10% | 28,790,900 |
| Jun 10, 2026 | 5.46 | 5.47 | 5.12 | 5.12 | 5.12 | -6.74% | 22,801,900 |
| Jun 9, 2026 | 5.47 | 5.66 | 5.46 | 5.49 | 5.49 | 2.81% | 24,632,800 |
| Jun 8, 2026 | 5.45 | 5.54 | 5.34 | 5.34 | 5.34 | -1.84% | 17,367,000 |
| Jun 5, 2026 | 5.44 | 5.67 | 5.29 | 5.44 | 5.44 | 1.87% | 27,749,100 |
| Jun 3, 2026 | 5.55 | 5.55 | 5.32 | 5.34 | 5.34 | -5.99% | 22,882,900 |
| Jun 2, 2026 | 5.85 | 5.93 | 5.68 | 5.68 | 5.68 | -2.41% | 18,461,700 |
| Jun 1, 2026 | 5.98 | 6.07 | 5.76 | 5.82 | 5.82 | -2.68% | 19,869,200 |
| May 29, 2026 | 6.38 | 6.43 | 5.98 | 5.98 | 5.98 | -5.83% | 19,886,600 |
| May 28, 2026 | 6.65 | 6.71 | 6.35 | 6.35 | 6.35 | -3.79% | 17,829,300 |
| May 27, 2026 | 6.74 | 6.83 | 6.59 | 6.60 | 6.60 | -0.75% | 13,401,600 |
| 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 |