LAME4.SA - Lojas Americanas S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de set de 201919,4119,8019,3619,6719,675.977.400
18 de set de 201919,0819,3118,9619,1519,153.533.400
17 de set de 201918,4519,1518,4519,1519,153.141.500
16 de set de 201918,4418,8018,0818,6818,682.006.000
13 de set de 201918,7718,8518,3718,4418,443.042.500
12 de set de 201918,9319,0618,6518,8618,863.010.200
11 de set de 201918,1618,9718,0318,7918,794.916.500
10 de set de 201917,8418,1817,7317,8617,867.458.800
09 de set de 201918,8119,0718,3518,4518,453.408.900
06 de set de 201918,9719,1718,6718,7518,752.696.800
05 de set de 201919,1019,3618,9318,9818,983.725.300
04 de set de 201918,9519,1518,7719,0419,043.985.400
03 de set de 201918,6619,2718,4618,6318,635.505.000
02 de set de 201918,7318,8918,5218,6018,603.139.900
30 de ago de 201918,4118,9118,3018,7318,739.673.700
29 de ago de 201917,3318,1217,1118,0118,014.493.200
28 de ago de 201916,8917,2516,7517,2317,232.511.200
27 de ago de 201916,8017,0716,4116,9516,957.083.600
26 de ago de 201916,8217,0916,5116,6016,604.354.400
23 de ago de 201917,0717,3516,6216,6516,654.529.700
22 de ago de 201917,8017,8617,2417,2417,243.650.100
21 de ago de 201918,1018,2817,6317,7917,794.659.300
20 de ago de 201917,4018,1717,0217,8717,878.543.500
19 de ago de 201918,2018,3817,5517,7517,753.948.300
16 de ago de 201917,9018,1217,4317,9817,984.147.100
15 de ago de 201917,8118,2717,4117,6317,635.010.900
14 de ago de 201918,5518,5517,8417,8617,869.554.600
13 de ago de 201918,3619,0518,3618,6618,665.596.600
12 de ago de 201918,8719,0618,5418,6518,654.576.400
09 de ago de 201918,1519,4618,1519,1919,1913.228.100
08 de ago de 201917,9118,1517,8218,0018,007.119.500
07 de ago de 201917,9218,0817,5617,9117,915.257.500
06 de ago de 201918,2918,3917,8418,3518,355.880.500
05 de ago de 201918,4518,5918,0818,2018,203.940.400
02 de ago de 201918,9019,0718,4418,9418,944.737.100
01 de ago de 201918,3019,1218,2018,8618,8613.417.000
31 de jul de 201918,0918,2517,7618,1518,1510.645.000
30 de jul de 201917,3317,5717,3017,4317,432.221.500
29 de jul de 201917,0817,5017,0817,5017,503.198.300
26 de jul de 201916,8717,3316,8217,2117,213.400.100
25 de jul de 201916,9016,9916,6516,8616,862.839.100
24 de jul de 201916,8917,0716,7916,8816,882.464.100
23 de jul de 201916,9017,0716,7216,7716,773.073.100
22 de jul de 201917,1417,3116,7117,0217,023.825.200
19 de jul de 201917,5217,6117,0717,1717,173.936.500
18 de jul de 201917,1217,5017,1217,5017,506.650.900
17 de jul de 201916,8117,0916,5817,0617,064.433.100
16 de jul de 201916,8316,8416,4516,4616,463.320.800
15 de jul de 201917,0017,1216,6616,8016,803.610.100
12 de jul de 201917,4017,4816,9617,0117,014.931.600
11 de jul de 201917,3817,5817,1117,2517,255.529.600
10 de jul de 201916,8117,3916,8017,3817,388.700.900
08 de jul de 201916,6216,7016,4516,6916,693.296.900
05 de jul de 201916,4016,7316,2416,6216,623.249.100
04 de jul de 201916,0516,5015,9816,3816,384.469.200
03 de jul de 201915,9116,0615,6215,9015,904.103.500
02 de jul de 201916,0616,1415,7215,9015,903.351.400
01 de jul de 201916,6016,6516,0016,0016,005.766.600
28 de jun de 201916,5516,6316,4116,4716,472.901.600
27 de jun de 201916,1216,4415,9816,3916,392.928.900
26 de jun de 201916,2516,4416,1416,3216,322.625.800
25 de jun de 201916,7116,7316,1016,1216,123.320.800
24 de jun de 201916,5816,8016,4616,5516,554.385.900
21 de jun de 201916,2416,5716,2416,5716,575.427.100
19 de jun de 201916,0116,2415,7816,2016,204.728.200
18 de jun de 201915,9616,1415,9115,9815,983.177.100
17 de jun de 201916,0516,1915,9015,9015,903.126.000
14 de jun de 201916,0416,1915,7416,0816,083.274.400
13 de jun de 201915,9016,2915,9016,0916,093.839.200
12 de jun de 201916,0316,0415,7215,7815,783.660.300
11 de jun de 201916,2716,3415,9616,0916,093.188.600
10 de jun de 201915,8516,2515,8016,2316,232.204.500
07 de jun de 201915,6016,0515,4515,9015,902.530.600
06 de jun de 201915,6015,7515,3115,5315,532.321.600
05 de jun de 201915,9016,1415,3715,4415,443.529.500
04 de jun de 201915,8015,9415,6515,8515,852.388.700
03 de jun de 201916,2016,3715,5715,7215,724.705.900
31 de mai de 201916,3816,5315,9316,1416,145.981.700
30 de mai de 201916,2116,4915,9716,4216,425.032.000
29 de mai de 201915,5716,1815,5216,1816,185.203.200
28 de mai de 201915,4015,7315,2915,6915,696.947.700
27 de mai de 201915,2515,4515,0715,2915,292.285.400
24 de mai de 201915,1615,1914,9415,1015,105.030.700
23 de mai de 201915,2015,3815,0015,1015,104.473.600
22 de mai de 201915,5015,5515,2815,3715,373.146.500
21 de mai de 201915,3015,5815,1115,5515,555.735.000
20 de mai de 201914,7015,5214,6615,3015,305.480.200
17 de mai de 201914,7115,1514,5814,5814,584.681.700
16 de mai de 201915,0115,0514,5914,7514,759.097.300
15 de mai de 201914,9015,1514,7615,1215,124.037.500
14 de mai de 201915,0315,1314,9015,1015,106.255.000
13 de mai de 201915,0215,0314,6714,9014,908.342.600
10 de mai de 201915,4015,5015,0115,1615,1613.096.200
09 de mai de 201915,4015,7515,0815,7515,756.670.400
08 de mai de 201915,1015,5615,1015,3015,306.044.100
07 de mai de 201915,4915,5115,0815,0815,085.219.600
06 de mai de 201915,5015,6515,4015,5815,583.097.400
03 de mai de 201915,6715,8315,5015,7015,704.205.400
02 de mai de 201915,6915,7215,4615,5615,562.896.500
30 de abr de 201915,5515,8415,3115,7215,728.448.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...