Skip to main content
Magazine Luiza S.A. (BVMF:MGLU3)
Brazil flag Brazil · Delayed Price · Currency is BRL
10.51
-1.14 (-9.79%)
At close: Dec 5, 2025

Magazine Luiza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.6211.8110.2810.5110.51-9.79%39,254,700
Dec 4, 202511.3211.9511.1811.6511.653.65%54,918,200
Dec 3, 202510.6111.2410.6111.2411.246.14%22,581,700
Dec 2, 202510.4110.5910.3010.5910.592.42%16,840,900
Dec 1, 202510.3210.3910.1510.3410.340.58%9,749,300
Nov 28, 202510.2010.4310.0310.2810.281.58%14,344,500
Nov 27, 202510.1710.2610.0610.1210.120.10%9,121,200
Nov 26, 202510.2010.359.9710.1110.11-1.46%17,728,300
Nov 25, 20259.9610.269.7510.2610.263.64%19,037,400
Nov 24, 20259.5510.189.539.909.902.80%26,630,900
Nov 21, 20259.289.649.209.639.633.22%23,858,200
Nov 19, 20259.449.579.339.339.33-1.48%16,132,300
Nov 18, 20258.909.548.879.479.473.72%17,494,300
Nov 17, 20259.689.739.109.139.13-4.80%16,876,600
Nov 14, 20259.009.738.979.599.595.85%23,822,900
Nov 13, 20259.159.338.949.069.06-0.98%14,682,100
Nov 12, 20259.059.188.849.159.150.66%14,315,500
Nov 11, 20258.519.228.519.099.097.96%27,728,100
Nov 10, 20258.308.498.088.428.423.44%15,282,500
Nov 7, 20258.038.457.978.148.141.88%26,381,700
Nov 6, 20258.648.657.977.997.99-8.58%20,715,500
Nov 5, 20258.398.748.268.748.744.30%14,730,500
Nov 4, 20258.258.408.208.388.380.48%6,677,700
Nov 3, 20258.498.608.298.348.34-1.53%10,942,200
Oct 31, 20258.588.608.288.478.47-0.35%13,613,200
Oct 30, 20258.338.648.258.508.50-0.35%14,228,300
Oct 29, 20258.678.828.518.538.53-1.50%12,573,100
Oct 28, 20258.518.728.358.668.661.64%10,752,000
Oct 27, 20258.258.578.258.528.525.45%21,430,200
Oct 24, 20258.048.227.958.088.082.67%22,305,300
Oct 23, 20258.488.537.527.877.87-5.64%48,035,800
Oct 22, 20258.448.448.288.348.34-0.24%12,798,100
Oct 21, 20258.318.528.278.368.360.24%13,108,700
Oct 20, 20258.518.568.348.348.34-0.71%11,984,400
Oct 17, 20258.098.457.978.408.402.44%27,042,000
Oct 16, 20258.868.868.118.208.20-7.97%38,724,600
Oct 15, 20258.749.128.728.918.911.48%21,979,300
Oct 14, 20258.538.808.468.788.782.09%13,920,300
Oct 13, 20259.009.068.608.608.60-2.38%18,377,600
Oct 10, 20259.059.158.708.818.81-1.78%19,838,000
Oct 9, 20259.129.188.868.978.97-1.32%18,601,600
Oct 8, 20259.109.188.799.099.091.22%26,681,100
Oct 7, 20258.818.988.678.988.980.22%20,653,400
Oct 6, 20259.159.228.858.968.96-2.08%20,774,500
Oct 3, 20259.109.338.879.159.15-0.11%32,640,200
Oct 2, 20259.659.749.109.169.16-4.58%21,517,800
Oct 1, 20259.669.679.159.609.60-43,795,400
Sep 30, 202510.8710.959.569.609.60-9.60%50,398,200
Sep 29, 202511.5812.0010.6210.6210.62-5.09%39,867,700
Sep 26, 202511.1611.4311.0211.1911.191.54%23,128,700
Sep 25, 202510.8811.6310.7911.0211.021.29%35,797,900
Sep 24, 202511.0511.3210.8810.8810.88-1.09%20,065,800
Sep 23, 202511.0111.4110.7511.0011.001.48%25,629,300
Sep 22, 202510.9211.1410.7510.8410.84-2.43%14,703,300
Sep 19, 202511.3011.3410.9111.1111.11-1.07%16,764,100
Sep 18, 202511.3011.4511.1411.2311.23-0.71%19,076,400
Sep 17, 202510.7812.1310.7411.3111.315.31%49,416,200
Sep 16, 202510.8411.1110.3510.7410.741.51%34,472,500
Sep 15, 202510.0210.849.9810.5810.587.41%27,348,500
Sep 12, 20259.8610.119.749.859.85-1.50%19,635,300
Sep 11, 20259.3510.009.3010.0010.008.11%36,168,900
Sep 10, 20259.009.518.959.259.253.70%30,482,900
Sep 9, 20259.009.128.838.928.920.11%18,145,800
Sep 8, 20259.359.408.838.918.91-3.88%27,602,900
Sep 5, 20258.889.278.749.279.277.17%30,685,000
Sep 4, 20258.328.698.168.658.655.23%25,212,000
Sep 3, 20258.208.418.098.228.220.86%15,554,600
Sep 2, 20258.198.448.088.158.15-1.57%14,942,300
Sep 1, 20258.248.878.208.288.281.10%29,151,000
Aug 29, 20257.778.407.688.198.194.46%29,307,200
Aug 28, 20257.207.977.207.847.849.19%43,467,300
Aug 27, 20256.977.186.887.187.182.57%17,627,600
Aug 26, 20257.077.246.987.007.00-1.69%15,915,900
Aug 25, 20256.967.246.937.127.123.19%15,751,500
Aug 22, 20256.767.056.716.906.903.29%23,334,900
Aug 21, 20256.646.876.626.686.68-14,375,800
Aug 20, 20256.936.936.636.686.68-2.62%19,158,300
Aug 19, 20256.746.946.726.866.86-0.72%16,712,800
Aug 18, 20256.626.996.626.916.914.38%16,923,000
Aug 15, 20256.666.686.526.626.62-0.90%12,558,100
Aug 14, 20256.676.746.536.686.68-0.74%18,644,100
Aug 13, 20257.017.056.706.736.73-4.27%20,021,300
Aug 12, 20257.207.307.017.037.030.14%20,060,200
Aug 11, 20256.947.376.947.027.02-0.28%27,421,300
Aug 8, 20257.367.366.957.047.04-5.12%33,056,600
Aug 7, 20257.377.487.287.427.421.09%17,439,000
Aug 6, 20257.267.447.217.347.341.94%13,134,700
Aug 5, 20257.187.307.107.207.200.28%14,836,100
Aug 4, 20257.317.387.137.187.18-0.55%14,241,200
Aug 1, 20257.277.407.187.227.222.27%25,343,600
Jul 31, 20257.087.156.977.067.06-3.81%20,212,300
Jul 30, 20256.947.486.927.347.345.16%28,174,800
Jul 29, 20257.257.256.956.986.98-2.79%20,953,800
Jul 28, 20257.487.557.177.187.18-4.27%15,865,300
Jul 25, 20257.547.597.347.507.50-0.53%15,467,900
Jul 24, 20257.707.737.477.547.54-3.33%15,440,200
Jul 23, 20257.437.907.397.807.804.00%19,466,500
Jul 22, 20257.667.727.427.507.50-1.32%21,394,600
Jul 21, 20257.947.987.597.607.60-3.55%20,307,400
Jul 18, 20258.058.147.837.887.88-3.90%23,429,500