B3 · MGLU3 · stock
Magazine Luiza S.A. (MGLU3) stock price history
Every B3 trading session of Magazine Luiza S.A. from May 2, 2011 to Sep 28, 2026: 3,832 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MGLU3 adjusted close, 2011 to 2026
- R$234.75
- All time high, 2020
- R$11.32
- 52 week high, R$3.76 low
- 3,832
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
MGLU3 key facts
- Magazine Luiza S.A. (MGLU3) closed at R$6.60 on Sep 28, 2026 on B3.
- MGLU3's all time high close is R$234.75, set on Nov 5, 2020; its all time low close is R$0.2556 on Dec 14, 2015.
- MGLU3's 52 week range is R$3.76 to R$11.32.
- MGLU3 returned -37.5% over the year to Sep 28, 2026 and -94.6% over five years.
- Over ten years MGLU3 returned +170%, +10.4% a year compounded.
- MGLU3's deepest drawdown was -98.3% from Nov 5, 2020 to Aug 20, 2026.
- DataCedar holds 3,832 daily sessions of MGLU3 history from May 2, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MGLU3 price chart, 2011 to 2026
MGLU3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +42.9% |
| 3 months | +48.6% |
| 6 months | -17.7% |
| Year to date | -25.5% |
| 1 year | -37.5% |
| 3 years | -62.4% |
| 5 years | -94.6% |
| 10 years | +169.5% |
| Since May 2, 2011 | +62.7% |
| Compound annual growth, 15.4 years | +3.2% |
MGLU3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$234.75 on Nov 5, 2020
- All time low close
- R$0.2556 on Dec 14, 2015
- 52 week high
- R$11.32 on Sep 29, 2025
- 52 week low
- R$3.76 on Aug 14, 2026
- Deepest drawdown
- -98.3% from Nov 5, 2020 to Aug 20, 2026, not yet recovered
- Best single session
- +37.3% on Dec 28, 2015
- Worst single session
- -22.8% on May 16, 2023
- Volatility, 1 year annualised
- 60.1%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2017, +511%
- Worst calendar year
- 2021, -71%
MGLU3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on May 2, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.96 | R$11.06 | R$3.76 | R$6.60 | -25.5% | 3.9B | 185 |
| 2025 | R$5.95 | R$11.44 | R$5.23 | R$8.86 | +48.8% | 6.7B | 250 |
| 2024 | R$18.33 | R$20.61 | R$5.75 | R$5.95 | -67.8% | 5.3B | 251 |
| 2023 | R$22.70 | R$40.01 | R$11.14 | R$18.51 | -21.2% | 3.6B | 248 |
| 2022 | R$63.48 | R$63.48 | R$17.39 | R$23.47 | -62.0% | 4.6B | 250 |
| 2021 | R$216.25 | R$231.74 | R$48.15 | R$61.85 | -71.0% | 1.3B | 247 |
| 2020 | R$103.15 | R$242.11 | R$53.39 | R$213.60 | +109.8% | 1.4B | 248 |
| 2019 | R$47.93 | R$106.44 | R$42.03 | R$101.79 | +112.3% | 1.1B | 248 |
| 2018 | R$21.36 | R$48.39 | R$19.07 | R$47.94 | +126.3% | 1.4B | 246 |
| 2017 | R$3.43 | R$22.91 | R$3.07 | R$21.18 | +511.0% | 1.3B | 254 |
| 2016 | R$0.5534 | R$3.53 | R$0.4114 | R$3.47 | +501.5% | 1.1B | 249 |
| 2015 | R$1.97 | R$1.97 | R$0.2540 | R$0.5763 | -70.5% | 1.1B | 246 |
| 2014 | R$1.88 | R$2.48 | R$1.47 | R$1.95 | +4.7% | 778.8M | 248 |
| 2013 | R$3.05 | R$3.38 | R$1.15 | R$1.86 | -37.9% | 783.8M | 248 |
| 2012 | R$2.34 | R$3.27 | R$2.11 | R$3.00 | +27.5% | 453M | 245 |
| 2011 | R$3.97 | R$4.38 | R$2.20 | R$2.35 | n/a | 373.6M | 169 |
MGLU3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$6.60 | +37.2% |
| August 2026 | R$4.81 | -4.4% |
| July 2026 | R$5.03 | +7.5% |
| June 2026 | R$4.68 | -21.7% |
| May 2026 | R$5.98 | -27.3% |
| April 2026 | R$8.23 | -5.3% |
| March 2026 | R$8.69 | -6.2% |
| February 2026 | R$9.26 | -4.5% |
| January 2026 | R$9.70 | +9.5% |
| December 2025 | R$8.86 | -8.7% |
| November 2025 | R$9.70 | +21.4% |
| October 2025 | R$7.99 | -11.8% |
About the MGLU3 data
Daily bars. 3,832 sessions from May 2, 2011 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 2, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MGLU3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- MELK3 Melnick Desenvolvimento Imobiliário S.A.
- MFII11 Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário
- MGEL4 Mangels Industrial S.A.
- MGHT11 Fundo De Investimento Imobiliario Mogno Hoteis
- MIDW11 Midway Mall Fundo De Investimento ImobiliaRio Responsabilidade Limitada
- MILS3 Mills Locação, Serviços e Logística S.A.
- MKLC34 Markel Group Inc.
- MLAS3 Grupo Multilaser S.A.
Common questions
MGLU3 share price history
