LAME4.SA - Lojas Americanas S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jul de 201818,6918,8818,3718,4118,414.642.100
19 de jul de 201817,9518,2017,5318,1218,127.442.200
18 de jul de 201818,3218,6818,0918,2318,233.433.400
17 de jul de 201817,4918,4017,3118,2218,228.057.800
16 de jul de 201817,5517,9017,2117,5117,514.379.000
13 de jul de 201817,1917,6116,7917,6117,613.458.500
12 de jul de 201816,6417,2416,6417,1017,103.605.400
11 de jul de 201816,7717,0616,5616,7016,703.724.300
10 de jul de 201816,9817,1016,6916,9516,952.867.400
09 de jul de 201816,8516,8516,8516,8516,85-
06 de jul de 201816,7016,9916,6316,8516,851.992.000
05 de jul de 201816,6516,8716,4816,7216,722.786.900
04 de jul de 201816,4416,6816,3516,6416,641.330.700
03 de jul de 201816,4617,0516,3216,4916,493.264.500
02 de jul de 201816,6316,6316,2316,3116,312.190.100
29 de jun de 201816,0316,6716,0316,6716,674.852.300
28 de jun de 201815,4015,9915,3315,9115,913.174.400
27 de jun de 201815,8815,9815,2615,4015,404.071.300
26 de jun de 201816,0816,1215,6915,9915,993.173.200
25 de jun de 201815,8016,2215,3916,0916,094.813.000
22 de jun de 201815,7016,0215,3315,9115,913.108.900
21 de jun de 201815,8416,0815,5515,7015,703.003.800
20 de jun de 201816,0116,3915,9016,0816,084.025.300
19 de jun de 201814,9515,9814,9115,8515,854.293.100
18 de jun de 201815,0615,2314,9114,9714,972.749.000
15 de jun de 201815,5015,7415,0715,2815,286.699.900
14 de jun de 201815,4816,1515,3515,6015,606.139.900
13 de jun de 201815,4415,5414,8515,3915,394.199.700
12 de jun de 201815,7415,8915,3515,4415,444.159.500
11 de jun de 201816,2016,4315,6815,7815,783.617.900
08 de jun de 201815,7416,5215,0116,1916,196.182.300
07 de jun de 201815,3115,8014,0615,6015,6014.944.400
06 de jun de 201816,8216,8215,9715,9915,996.403.100
05 de jun de 201817,9017,9916,9217,0017,004.185.400
04 de jun de 201818,2118,4218,0418,1418,142.701.700
01 de jun de 201817,7618,3017,4618,1618,162.811.200
30 de mai de 201817,2517,7717,1217,7717,775.685.000
29 de mai de 201817,5317,7916,9317,4217,424.920.900
28 de mai de 201818,0418,0417,1617,3317,334.725.000
25 de mai de 201818,8518,8518,1518,3118,313.915.900
24 de mai de 201818,4019,0417,9718,8918,893.732.500
23 de mai de 201818,5718,9018,2118,4918,492.418.000
22 de mai de 201818,0819,0018,0518,8018,803.609.700
21 de mai de 201818,1118,3517,7218,1118,113.573.600
18 de mai de 201817,6018,1117,1318,0018,006.098.500
17 de mai de 201818,8918,8917,7818,0318,035.283.100
16 de mai de 201818,7019,1918,6118,9018,902.848.900
15 de mai de 201818,6518,7718,2118,5918,594.923.000
14 de mai de 201819,5519,7718,8319,0419,047.010.900
11 de mai de 201819,6020,6619,1819,6319,6311.550.200
10 de mai de 201818,6519,1018,4919,0919,093.593.200
09 de mai de 201818,7018,8018,3518,7018,703.500.300
08 de mai de 201818,3018,7218,1518,6018,602.757.500
07 de mai de 201818,2518,8418,2518,3618,362.894.300
04 de mai de 201818,3518,7418,1918,4318,433.181.400
03 de mai de 201819,1119,1318,3518,5118,514.868.600
02 de mai de 201819,7619,8419,1219,1219,124.460.300
30 de abr de 201819,8419,9819,6719,9519,953.496.600
27 de abr de 201819,7019,9819,5919,8319,832.964.800
26 de abr de 201819,6219,8419,4419,6519,654.973.900
25 de abr de 201819,5019,5519,0519,4519,454.847.700
24 de abr de 201819,6419,9419,4919,6819,687.191.800
23 de abr de 201819,3019,7519,1619,6819,688.931.700
20 de abr de 201818,5619,0418,5619,0419,046.864.700
19 de abr de 201818,7618,8118,4218,8018,803.226.200
18 de abr de 201818,4818,9518,4818,7618,764.580.200
17 de abr de 201818,0518,8118,0218,4818,485.299.900
16 de abr de 201818,2918,5418,0018,1918,194.580.600
13 de abr de 201818,6718,8018,0818,2918,297.015.200
12 de abr de 201818,3518,9018,0418,8518,854.744.400
11 de abr de 201817,8018,3017,7018,2218,223.762.000
10 de abr de 201818,1918,1917,5717,9217,926.579.800
09 de abr de 201818,6718,6917,6517,9517,957.640.300
06 de abr de 201818,6218,8618,4618,5718,573.568.200
05 de abr de 201818,8519,0018,4218,7018,702.871.200
04 de abr de 201818,2618,7518,1718,5918,593.097.600
03 de abr de 201818,7718,8918,4218,6518,652.941.400
02 de abr de 201818,7319,0018,5418,6818,684.018.500
29 de mar de 201818,2018,8818,1218,8418,848.319.700
28 de mar de 201818,1418,2417,8218,1418,145.254.100
27 de mar de 201818,5918,6118,1218,3518,356.529.300
26 de mar de 201818,3618,7218,2218,5118,515.838.700
23 de mar de 201818,1418,4817,9818,3118,314.925.500
22 de mar de 201817,7518,4217,7218,3518,356.945.600
21 de mar de 201817,8517,9817,7017,7017,703.531.800
20 de mar de 201817,8518,0917,5817,8217,825.632.900
19 de mar de 201817,6017,9317,4517,8917,897.527.600
16 de mar de 201817,1117,7516,9217,7217,729.595.300
15 de mar de 201817,1117,2417,0117,2117,212.901.700
14 de mar de 201817,0517,2016,9517,1717,175.153.300
13 de mar de 201817,0217,2016,7717,0517,054.100.800
12 de mar de 201817,1017,2516,8216,9716,974.281.600
09 de mar de 201816,8417,2616,7917,1417,144.746.400
08 de mar de 201816,9417,3816,7516,8516,8513.320.900
07 de mar de 201816,9016,9016,2416,5816,586.635.200
06 de mar de 201817,6817,6816,8516,8616,866.861.100
05 de mar de 201817,4717,7017,3017,4917,496.363.200
02 de mar de 201817,0817,4016,8017,3417,343.776.300
01 de mar de 201817,0417,4416,8117,1217,127.812.500
28 de fev de 201816,8117,2516,6516,8816,886.113.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...