LAME4.SA - Lojas Americanas S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
27 de fev de 201816,7116,8216,5616,7316,732.240.400
26 de fev de 201817,0417,1216,6516,8116,813.185.900
23 de fev de 201817,0517,1416,8616,9916,993.908.000
22 de fev de 201816,9017,1716,7716,9616,965.735.600
21 de fev de 201816,1317,0316,1316,8016,8017.266.900
20 de fev de 201815,8516,2315,7216,1516,155.078.800
19 de fev de 201815,9016,0415,8615,9115,912.823.600
16 de fev de 201815,9516,0315,8116,0016,002.416.200
15 de fev de 201816,1016,2515,9715,9715,974.225.500
14 de fev de 201815,8216,0615,6116,0616,066.845.900
09 de fev de 201815,6615,9015,1615,6315,637.368.800
08 de fev de 201815,9016,0015,6015,6715,6714.229.700
07 de fev de 201816,2916,4015,7615,8815,8811.795.300
06 de fev de 201816,0016,3715,9216,3016,308.659.700
05 de fev de 201816,5016,6116,2616,3016,303.650.600
02 de fev de 201816,7116,7516,4516,6016,603.079.400
01 de fev de 201817,0017,2016,8616,9616,962.726.800
31 de jan de 201817,0017,2816,8216,9016,904.801.600
30 de jan de 201816,9017,0516,5816,8916,893.972.500
29 de jan de 201816,9817,1516,7517,0617,0611.596.800
26 de jan de 201816,5517,1716,4517,1017,1016.662.900
25 de jan de 201816,5016,5016,5016,5016,50-
24 de jan de 201815,9916,5215,9916,5016,506.456.000
23 de jan de 201816,2616,2915,8015,8415,843.923.600
22 de jan de 201816,6016,6516,1816,3616,363.803.400
19 de jan de 201816,2316,5016,1116,5016,506.560.700
18 de jan de 201815,8516,2415,8116,1916,195.772.200
17 de jan de 201815,6515,8515,5715,8515,856.516.900
16 de jan de 201815,8015,9015,5515,6015,603.695.200
15 de jan de 201815,7116,0815,7015,7515,753.911.400
12 de jan de 201815,6015,7215,3015,7215,728.594.300
11 de jan de 201816,0016,1315,6415,7115,716.216.100
10 de jan de 201816,1816,2415,8616,0016,005.434.100
09 de jan de 201816,6316,6416,2516,3216,324.148.800
08 de jan de 201816,3216,5416,3216,5416,544.825.700
05 de jan de 201816,2116,2515,9216,2516,254.985.000
05 de jan de 20180.075228 Dividendo
04 de jan de 201816,5016,5316,1616,2116,138.071.000
03 de jan de 201816,5516,7316,4016,4516,376.046.600
02 de jan de 201816,9216,9916,3216,6016,5217.947.300
29 de dez de 201717,0517,0517,0517,0516,97-
28 de dez de 201717,2017,2616,8317,0516,975.413.300
27 de dez de 201716,4817,1516,4717,0917,0111.754.600
26 de dez de 201715,8516,5015,7916,4216,345.044.300
25 de dez de 201715,8415,8415,8415,8415,77-
22 de dez de 201715,6415,8415,5715,8415,771.992.700
21 de dez de 201715,4015,6815,3615,6715,604.309.600
20 de dez de 201715,2315,4815,2315,3915,321.539.200
19 de dez de 201715,5015,5515,1115,3115,242.734.100
18 de dez de 201715,3615,6015,3115,5115,443.324.600
15 de dez de 201715,0015,4014,9515,3315,264.774.000
14 de dez de 201714,9515,0314,8315,0014,933.725.600
13 de dez de 201715,3415,3614,8615,0314,965.113.500
12 de dez de 201715,1615,2014,8615,2015,133.676.500
11 de dez de 201715,4515,4815,2115,2315,162.817.200
08 de dez de 201715,4015,4715,2315,3515,283.783.300
07 de dez de 201715,2115,4014,9515,2515,184.039.600
06 de dez de 201715,2015,5015,0815,4915,424.480.600
05 de dez de 201715,2515,5315,1915,2415,174.139.500
04 de dez de 201715,1115,3215,0015,2515,183.856.100
01 de dez de 201714,7015,1114,5515,1115,044.674.700
30 de nov de 201715,4015,4114,7914,8314,7610.543.400
29 de nov de 201715,6715,7415,3415,4015,337.042.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...