Magazine Luiza S.A. (BVMF:MGLU3)
Brazil · Delayed Price · Currency is BRL 8.94
+0.04 (0.40%)
At close: Dec 30, 2025
Magazine Luiza Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9.21 | 9.24 | 8.87 | 8.94 | 8.94 | 0.39% | 12,866,200 |
| Dec 29, 2025 | 8.85 | 9.00 | 8.73 | 8.91 | 8.90 | 1.08% | 9,609,189 |
| Dec 26, 2025 | 8.78 | 8.83 | 8.71 | 8.81 | 8.81 | -0.43% | 7,392,217 |
| Dec 23, 2025 | 8.68 | 8.93 | 8.67 | 8.85 | 8.85 | 3.34% | 14,595,224 |
| Dec 22, 2025 | 8.83 | 8.86 | 8.53 | 8.56 | 8.56 | -2.81% | 15,214,515 |
| Dec 19, 2025 | 8.88 | 9.00 | 8.79 | 8.81 | 8.81 | -1.07% | 14,094,269 |
| Dec 18, 2025 | 8.72 | 8.93 | 8.71 | 8.91 | 8.90 | 1.63% | 15,603,330 |
| Dec 17, 2025 | 8.95 | 8.95 | 8.65 | 8.76 | 8.76 | -3.16% | 15,643,125 |
| Dec 16, 2025 | 9.25 | 9.35 | 8.94 | 9.05 | 9.05 | -3.45% | 15,605,535 |
| Dec 15, 2025 | 9.57 | 9.68 | 9.36 | 9.37 | 9.37 | -0.31% | 18,610,218 |
| Dec 12, 2025 | 9.22 | 9.52 | 9.14 | 9.40 | 9.40 | 3.02% | 19,094,689 |
| Dec 11, 2025 | 9.44 | 9.76 | 9.11 | 9.12 | 9.12 | -4.10% | 25,851,550 |
| Dec 10, 2025 | 9.64 | 9.68 | 9.42 | 9.51 | 9.51 | -0.30% | 18,250,278 |
| Dec 9, 2025 | 9.86 | 9.91 | 9.43 | 9.54 | 9.54 | -4.93% | 28,289,443 |
| Dec 8, 2025 | 10.26 | 10.46 | 9.96 | 10.04 | 10.04 | 0.28% | 26,651,546 |
| Dec 5, 2025 | 11.07 | 11.25 | 9.79 | 10.01 | 10.01 | -9.78% | 41,217,476 |
| Dec 4, 2025 | 10.78 | 11.38 | 10.65 | 11.10 | 11.10 | 3.64% | 57,664,167 |
| Dec 3, 2025 | 10.11 | 10.71 | 10.11 | 10.71 | 10.70 | 6.14% | 23,710,808 |
| Dec 2, 2025 | 9.91 | 10.09 | 9.81 | 10.09 | 10.09 | 2.42% | 17,682,962 |
| Dec 1, 2025 | 9.83 | 9.90 | 9.67 | 9.85 | 9.85 | 0.59% | 10,236,775 |
| Nov 28, 2025 | 9.71 | 9.93 | 9.55 | 9.79 | 9.79 | 1.58% | 15,061,740 |
| Nov 27, 2025 | 9.69 | 9.77 | 9.58 | 9.64 | 9.64 | 0.09% | 9,577,269 |
| Nov 26, 2025 | 9.71 | 9.86 | 9.50 | 9.63 | 9.63 | -1.45% | 18,614,733 |
| Nov 25, 2025 | 9.49 | 9.77 | 9.29 | 9.77 | 9.77 | 3.63% | 19,989,289 |
| Nov 24, 2025 | 9.10 | 9.70 | 9.08 | 9.43 | 9.43 | 2.81% | 27,962,472 |
| Nov 21, 2025 | 8.84 | 9.18 | 8.76 | 9.17 | 9.17 | 3.21% | 25,051,135 |
| Nov 19, 2025 | 8.99 | 9.11 | 8.89 | 8.89 | 8.89 | -1.47% | 16,938,931 |
| Nov 18, 2025 | 8.48 | 9.09 | 8.45 | 9.02 | 9.02 | 3.73% | 18,369,033 |
| Nov 17, 2025 | 9.22 | 9.27 | 8.67 | 8.70 | 8.70 | -4.80% | 17,720,447 |
| Nov 14, 2025 | 8.57 | 9.27 | 8.54 | 9.13 | 9.13 | 5.84% | 25,014,070 |
| Nov 13, 2025 | 8.71 | 8.89 | 8.51 | 8.63 | 8.63 | -0.98% | 15,416,220 |
| Nov 12, 2025 | 8.62 | 8.74 | 8.42 | 8.71 | 8.71 | 0.66% | 15,031,290 |
| Nov 11, 2025 | 8.11 | 8.78 | 8.11 | 8.66 | 8.66 | 7.96% | 29,114,534 |
| Nov 10, 2025 | 7.91 | 8.09 | 7.70 | 8.02 | 8.02 | 3.44% | 16,046,641 |
| Nov 7, 2025 | 7.65 | 8.05 | 7.59 | 7.75 | 7.75 | 1.87% | 27,700,812 |
| Nov 6, 2025 | 8.23 | 8.24 | 7.59 | 7.61 | 7.61 | -8.58% | 21,751,296 |
| Nov 5, 2025 | 7.99 | 8.32 | 7.87 | 8.32 | 8.32 | 4.30% | 15,467,040 |
| Nov 4, 2025 | 7.86 | 8.00 | 7.81 | 7.98 | 7.98 | 0.48% | 7,011,592 |
| Nov 3, 2025 | 8.09 | 8.19 | 7.90 | 7.94 | 7.94 | -1.54% | 11,489,321 |
| Oct 31, 2025 | 8.17 | 8.19 | 7.89 | 8.07 | 8.07 | -0.35% | 14,293,874 |
| Oct 30, 2025 | 7.93 | 8.23 | 7.86 | 8.10 | 8.10 | -0.36% | 14,939,729 |
| Oct 29, 2025 | 8.26 | 8.40 | 8.11 | 8.12 | 8.12 | -1.50% | 13,201,768 |
| Oct 28, 2025 | 8.11 | 8.31 | 7.95 | 8.25 | 8.25 | 1.65% | 11,289,611 |
| Oct 27, 2025 | 7.86 | 8.16 | 7.86 | 8.11 | 8.11 | 5.45% | 22,501,732 |
| Oct 24, 2025 | 7.66 | 7.83 | 7.57 | 7.70 | 7.70 | 2.67% | 23,420,588 |
| Oct 23, 2025 | 8.08 | 8.12 | 7.16 | 7.50 | 7.50 | -5.64% | 50,437,640 |
| Oct 22, 2025 | 8.04 | 8.04 | 7.89 | 7.94 | 7.94 | -0.24% | 13,438,018 |
| Oct 21, 2025 | 7.91 | 8.11 | 7.88 | 7.96 | 7.96 | 0.24% | 13,764,148 |
| Oct 20, 2025 | 8.11 | 8.15 | 7.94 | 7.94 | 7.94 | -0.71% | 12,583,632 |
| Oct 17, 2025 | 7.71 | 8.05 | 7.59 | 8.00 | 8.00 | 2.43% | 28,394,128 |