Magazine Luiza S.A. (BVMF:MGLU3)
Brazil · Delayed Price · Currency is BRL 5.46
-0.04 (-0.73%)
Nov 5, 2026, 5:35 PM GMT-3
Magazine Luiza Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.44 | 5.56 | 5.35 | 5.46 | 5.46 | -0.73% | 44,897,200 |
| Nov 4, 2026 | 5.21 | 5.50 | 5.16 | 5.50 | 5.50 | 8.06% | 45,241,100 |
| Nov 3, 2026 | 5.18 | 5.39 | 5.09 | 5.09 | 5.09 | -4.86% | 38,880,400 |
| Oct 30, 2026 | 5.00 | 5.37 | 4.90 | 5.35 | 5.35 | 4.29% | 49,041,300 |
| Oct 29, 2026 | 5.25 | 5.49 | 5.06 | 5.13 | 5.13 | -1.72% | 57,000,000 |
| Oct 28, 2026 | 5.80 | 5.80 | 4.96 | 5.22 | 5.22 | -9.22% | 74,422,300 |
| Oct 27, 2026 | 5.55 | 6.16 | 5.45 | 5.75 | 5.75 | 8.49% | 101,568,400 |
| Oct 26, 2026 | 6.35 | 6.65 | 5.03 | 5.30 | 5.30 | -58.23% | 113,474,000 |
| Oct 23, 2026 | 12.99 | 13.00 | 12.23 | 12.69 | 12.69 | -0.70% | 68,600,600 |
| Oct 22, 2026 | 12.81 | 13.28 | 12.42 | 12.78 | 12.78 | -1.99% | 46,096,600 |
| Oct 21, 2026 | 13.60 | 13.93 | 12.83 | 13.04 | 13.04 | -3.98% | 72,531,300 |
| Oct 20, 2026 | 12.50 | 13.58 | 12.40 | 13.58 | 13.58 | 14.79% | 59,641,300 |
| Oct 19, 2026 | 11.40 | 12.12 | 11.39 | 11.83 | 11.83 | 6.48% | 44,539,500 |
| Oct 16, 2026 | 10.61 | 11.26 | 10.54 | 11.11 | 11.11 | 6.93% | 58,301,400 |
| Oct 15, 2026 | 10.40 | 11.44 | 10.24 | 10.39 | 10.39 | -4.24% | 66,747,500 |
| Oct 14, 2026 | 11.00 | 11.17 | 10.28 | 10.85 | 10.85 | -4.49% | 74,148,300 |
| Oct 13, 2026 | 12.47 | 12.70 | 10.88 | 11.36 | 11.36 | -7.04% | 72,062,400 |
| Oct 9, 2026 | 10.55 | 12.45 | 10.36 | 12.22 | 12.22 | 19.22% | 77,512,100 |
| Oct 8, 2026 | 9.75 | 10.85 | 9.60 | 10.25 | 10.25 | 5.56% | 56,194,200 |
| Oct 7, 2026 | 9.23 | 10.08 | 9.20 | 9.71 | 9.71 | 5.09% | 50,845,300 |
| Oct 6, 2026 | 9.51 | 9.92 | 9.20 | 9.24 | 9.24 | -2.22% | 46,987,000 |
| Oct 5, 2026 | 8.43 | 9.79 | 8.43 | 9.45 | 9.45 | 24.18% | 65,166,500 |
| Oct 2, 2026 | 7.77 | 7.81 | 7.33 | 7.61 | 7.61 | 0.53% | 41,380,800 |
| Oct 1, 2026 | 7.40 | 7.64 | 7.25 | 7.57 | 7.57 | 1.47% | 32,262,100 |
| Sep 30, 2026 | 6.91 | 7.46 | 6.73 | 7.46 | 7.46 | 12.52% | 48,480,700 |
| Sep 29, 2026 | 6.64 | 6.76 | 6.52 | 6.63 | 6.63 | 0.45% | 35,252,600 |
| Sep 28, 2026 | 6.65 | 7.15 | 6.53 | 6.60 | 6.60 | -2.37% | 46,408,900 |
| Sep 25, 2026 | 6.27 | 6.76 | 6.22 | 6.76 | 6.76 | 7.30% | 40,002,200 |
| 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% | 29,578,900 |
| 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 |