Magazine Luiza S.A. MGLU3
BMFBOVESPA · Brazil · Retail Trade
BRL 7.51+0.05 (+0.67%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 7.48 | +0.27% | BRL 7.40 | BRL 7.57 | BRL 7.25 | 24.28M |
| 2026-09-30 | BRL 7.46 | +12.52% | BRL 6.91 | BRL 7.46 | BRL 6.73 | 48.75M |
| 2026-09-29 | BRL 6.63 | +0.45% | BRL 6.64 | BRL 6.76 | BRL 6.52 | 35.35M |
| 2026-09-28 | BRL 6.60 | -2.37% | BRL 6.65 | BRL 7.15 | BRL 6.53 | 46.57M |
| 2026-09-25 | BRL 6.76 | +7.30% | BRL 6.27 | BRL 6.76 | BRL 6.22 | 40.07M |
| 2026-09-24 | BRL 6.30 | +2.94% | BRL 6.13 | BRL 6.30 | BRL 5.95 | 32.72M |
| 2026-09-23 | BRL 6.12 | +3.73% | BRL 5.81 | BRL 6.29 | BRL 5.78 | 37.92M |
| 2026-09-22 | BRL 5.90 | -1.34% | BRL 5.93 | BRL 6.02 | BRL 5.78 | 20.62M |
| 2026-09-21 | BRL 5.98 | +2.22% | BRL 5.97 | BRL 6.08 | BRL 5.87 | 22.16M |
| 2026-09-18 | BRL 5.85 | +1.04% | BRL 5.87 | BRL 5.93 | BRL 5.59 | 24.88M |
| 2026-09-17 | BRL 5.79 | -2.53% | BRL 5.98 | BRL 6.05 | BRL 5.68 | 29.05M |
| 2026-09-16 | BRL 5.94 | +6.64% | BRL 5.57 | BRL 5.97 | BRL 5.53 | 29.99M |
| 2026-09-15 | BRL 5.57 | 0.00% | BRL 5.63 | BRL 5.69 | BRL 5.45 | 19.23M |
| 2026-09-14 | BRL 5.57 | -3.30% | BRL 5.60 | BRL 5.71 | BRL 5.53 | 18.60M |
| 2026-09-11 | BRL 5.76 | -3.03% | BRL 5.87 | BRL 6.02 | BRL 5.70 | 23.85M |
| 2026-09-10 | BRL 5.94 | +6.64% | BRL 5.50 | BRL 5.94 | BRL 5.41 | 33.95M |
| 2026-09-09 | BRL 5.57 | -4.46% | BRL 5.83 | BRL 5.83 | BRL 5.57 | 29.97M |
| 2026-09-08 | BRL 5.83 | +0.69% | BRL 5.97 | BRL 6.15 | BRL 5.80 | 30.33M |
| 2026-09-04 | BRL 5.79 | +4.14% | BRL 5.52 | BRL 5.87 | BRL 5.48 | 31.94M |
| 2026-09-03 | BRL 5.56 | +2.96% | BRL 5.71 | BRL 5.88 | BRL 5.50 | 41.71M |
| 2026-09-02 | BRL 5.40 | +16.88% | BRL 4.75 | BRL 5.75 | BRL 4.67 | 65.93M |
| 2026-09-01 | BRL 4.62 | -3.95% | BRL 4.85 | BRL 4.99 | BRL 4.60 | 28.28M |
| 2026-08-31 | BRL 4.81 | +4.11% | BRL 4.68 | BRL 4.90 | BRL 4.65 | 25.64M |
| 2026-08-28 | BRL 4.62 | -4.55% | BRL 4.85 | BRL 4.90 | BRL 4.50 | 23.10M |
| 2026-08-27 | BRL 4.84 | +2.76% | BRL 4.65 | BRL 4.86 | BRL 4.65 | 17.26M |
| 2026-08-26 | BRL 4.71 | +3.74% | BRL 4.51 | BRL 4.75 | BRL 4.50 | 19.08M |
| 2026-08-25 | BRL 4.54 | +9.13% | BRL 4.16 | BRL 4.59 | BRL 4.08 | 30.16M |
| 2026-08-24 | BRL 4.16 | 0.00% | BRL 4.12 | BRL 4.31 | BRL 4.04 | 19.69M |
| 2026-08-21 | BRL 4.16 | +7.22% | BRL 3.95 | BRL 4.21 | BRL 3.95 | 34.90M |
| 2026-08-20 | BRL 3.88 | -4.20% | BRL 4.03 | BRL 4.05 | BRL 3.76 | 37.10M |
| 2026-08-19 | BRL 4.05 | -5.37% | BRL 4.35 | BRL 4.43 | BRL 4.05 | 26.08M |
| 2026-08-18 | BRL 4.28 | +1.18% | BRL 4.17 | BRL 4.30 | BRL 4.05 | 30.71M |
| 2026-08-17 | BRL 4.23 | +8.18% | BRL 3.91 | BRL 4.25 | BRL 3.90 | 29.86M |
| 2026-08-14 | BRL 3.91 | -1.76% | BRL 3.97 | BRL 4.01 | BRL 3.76 | 26.56M |
| 2026-08-13 | BRL 3.98 | -6.13% | BRL 4.25 | BRL 4.26 | BRL 3.98 | 23.62M |
| 2026-08-12 | BRL 4.24 | -0.47% | BRL 4.29 | BRL 4.32 | BRL 4.20 | 16.88M |
| 2026-08-11 | BRL 4.26 | -3.18% | BRL 4.32 | BRL 4.46 | BRL 4.23 | 20.94M |
| 2026-08-07 | BRL 4.40 | -3.72% | BRL 4.49 | BRL 4.51 | BRL 4.16 | 32.56M |
| 2026-08-06 | BRL 4.57 | -4.59% | BRL 4.79 | BRL 4.84 | BRL 4.57 | 17.89M |
| 2026-08-05 | BRL 4.79 | -2.64% | BRL 4.94 | BRL 5.02 | BRL 4.78 | 19.17M |
| 2026-08-04 | BRL 4.92 | -4.65% | BRL 5.27 | BRL 5.27 | BRL 4.92 | 21.39M |
| 2026-08-03 | BRL 5.16 | +2.58% | BRL 5.09 | BRL 5.20 | BRL 5.02 | 17.34M |
| 2026-07-31 | BRL 5.03 | +0.20% | BRL 4.95 | BRL 5.11 | BRL 4.88 | 11.80M |
| 2026-07-30 | BRL 5.02 | +5.46% | BRL 4.81 | BRL 5.02 | BRL 4.79 | 16.68M |
| 2026-07-29 | BRL 4.76 | -1.45% | BRL 4.80 | BRL 4.87 | BRL 4.71 | 14.35M |
| 2026-07-28 | BRL 4.83 | 0.00% | BRL 4.99 | BRL 5.04 | BRL 4.83 | 15.98M |
| 2026-07-27 | BRL 4.83 | +3.87% | BRL 4.73 | BRL 4.86 | BRL 4.72 | 14.78M |
| 2026-07-24 | BRL 4.65 | -1.27% | BRL 4.68 | BRL 4.74 | BRL 4.56 | 15.89M |
| 2026-07-23 | BRL 4.71 | -4.07% | BRL 4.88 | BRL 4.89 | BRL 4.68 | 16.77M |
| 2026-07-22 | BRL 4.91 | +1.87% | BRL 4.82 | BRL 4.98 | BRL 4.74 | 19.31M |
| 2026-07-21 | BRL 4.82 | -0.82% | BRL 4.87 | BRL 4.96 | BRL 4.78 | 14.37M |
| 2026-07-20 | BRL 4.86 | -1.22% | BRL 4.92 | BRL 4.98 | BRL 4.82 | 12.21M |
| 2026-07-17 | BRL 4.92 | 0.00% | BRL 4.92 | BRL 5.03 | BRL 4.90 | 17.60M |
| 2026-07-16 | BRL 4.92 | -2.19% | BRL 4.99 | BRL 5.06 | BRL 4.89 | 14.07M |
| 2026-07-15 | BRL 5.03 | -0.40% | BRL 5.05 | BRL 5.13 | BRL 4.78 | 22.24M |
| 2026-07-14 | BRL 5.05 | -0.20% | BRL 5.11 | BRL 5.19 | BRL 4.89 | 19.65M |
| 2026-07-13 | BRL 5.06 | -3.07% | BRL 5.20 | BRL 5.27 | BRL 5.04 | 23.81M |
| 2026-07-10 | BRL 5.22 | +7.41% | BRL 5.12 | BRL 5.30 | BRL 5.08 | 33.64M |
| 2026-07-09 | BRL 4.86 | +7.76% | BRL 4.51 | BRL 4.87 | BRL 4.51 | 27.56M |
| 2026-07-08 | BRL 4.51 | +2.04% | BRL 4.38 | BRL 4.51 | BRL 4.29 | 17.35M |
| 2026-07-07 | BRL 4.42 | +1.61% | BRL 4.37 | BRL 4.47 | BRL 4.33 | 18.38M |
| 2026-07-06 | BRL 4.35 | -2.25% | BRL 4.37 | BRL 4.46 | BRL 4.33 | 12.49M |
| 2026-07-03 | BRL 4.45 | +4.22% | BRL 4.33 | BRL 4.45 | BRL 4.24 | 17.03M |
| 2026-07-02 | BRL 4.27 | -3.61% | BRL 4.49 | BRL 4.59 | BRL 4.27 | 27.15M |
| 2026-07-01 | BRL 4.43 | -5.34% | BRL 4.59 | BRL 4.69 | BRL 4.43 | 22.22M |
| 2026-06-30 | BRL 4.68 | +0.86% | BRL 4.59 | BRL 4.74 | BRL 4.46 | 18.66M |
| 2026-06-29 | BRL 4.64 | +4.50% | BRL 4.41 | BRL 4.71 | BRL 4.41 | 18.57M |
| 2026-06-26 | BRL 4.44 | +0.45% | BRL 4.39 | BRL 4.57 | BRL 4.33 | 25.87M |
| 2026-06-25 | BRL 4.42 | +1.38% | BRL 4.41 | BRL 4.51 | BRL 4.03 | 52.35M |
| 2026-06-24 | BRL 4.36 | -1.36% | BRL 4.38 | BRL 4.48 | BRL 4.30 | 21.61M |
| 2026-06-23 | BRL 4.42 | -5.15% | BRL 4.61 | BRL 4.64 | BRL 4.42 | 24.42M |
| 2026-06-22 | BRL 4.66 | +0.87% | BRL 4.63 | BRL 4.84 | BRL 4.56 | 21.38M |
| 2026-06-19 | BRL 4.62 | +2.67% | BRL 4.48 | BRL 4.65 | BRL 4.47 | 21.09M |
| 2026-06-18 | BRL 4.50 | -5.06% | BRL 4.78 | BRL 4.80 | BRL 4.47 | 30.72M |
| 2026-06-17 | BRL 4.74 | -5.20% | BRL 5.03 | BRL 5.12 | BRL 4.74 | 28.66M |
| 2026-06-16 | BRL 5.00 | -6.54% | BRL 5.29 | BRL 5.30 | BRL 4.99 | 26.00M |
| 2026-06-15 | BRL 5.35 | +2.49% | BRL 5.40 | BRL 5.47 | BRL 5.26 | 18.15M |
| 2026-06-12 | BRL 5.22 | -2.06% | BRL 5.23 | BRL 5.44 | BRL 5.19 | 16.25M |
| 2026-06-11 | BRL 5.33 | +4.10% | BRL 5.16 | BRL 5.38 | BRL 5.10 | 28.88M |
| 2026-06-10 | BRL 5.12 | -6.74% | BRL 5.46 | BRL 5.47 | BRL 5.12 | 23.20M |
| 2026-06-09 | BRL 5.49 | +2.81% | BRL 5.47 | BRL 5.66 | BRL 5.46 | 24.63M |
| 2026-06-08 | BRL 5.34 | -1.84% | BRL 5.45 | BRL 5.54 | BRL 5.34 | 17.63M |
| 2026-06-05 | BRL 5.44 | +1.87% | BRL 5.44 | BRL 5.67 | BRL 5.29 | 27.76M |
| 2026-06-03 | BRL 5.34 | -5.99% | BRL 5.55 | BRL 5.55 | BRL 5.32 | 23.07M |
| 2026-06-02 | BRL 5.68 | -2.41% | BRL 5.85 | BRL 5.93 | BRL 5.68 | 18.46M |
| 2026-06-01 | BRL 5.82 | -2.68% | BRL 5.98 | BRL 6.07 | BRL 5.76 | 19.87M |
| 2026-05-29 | BRL 5.98 | -5.83% | BRL 6.38 | BRL 6.43 | BRL 5.98 | 19.95M |
| 2026-05-28 | BRL 6.35 | -3.79% | BRL 6.65 | BRL 6.71 | BRL 6.35 | 17.83M |
| 2026-05-27 | BRL 6.60 | -0.75% | BRL 6.74 | BRL 6.83 | BRL 6.59 | 13.50M |
| 2026-05-26 | BRL 6.65 | -1.77% | BRL 6.77 | BRL 6.78 | BRL 6.55 | 10.89M |