LAME4.SA - Lojas Americanas S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jul de 201917,5217,6117,0717,1717,173.908.900
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
29 de abr de 201915,5415,6015,2115,4615,463.782.900
26 de abr de 201915,4115,5315,2615,4415,444.509.200
25 de abr de 201914,9215,3714,8115,3715,379.528.800
24 de abr de 201915,3215,3214,8014,9514,956.488.400
23 de abr de 201915,6415,6915,1515,2115,217.908.100
22 de abr de 201915,2615,5515,1615,4415,4410.087.800
18 de abr de 201915,0915,5815,0115,1915,198.303.000
17 de abr de 201915,2115,3214,6714,9614,9610.051.200
16 de abr de 201915,3015,4015,0315,1815,184.850.700
15 de abr de 201915,4515,4615,0615,3015,305.844.900
12 de abr de 201915,3815,5414,9115,2515,2511.210.900
11 de abr de 201915,4015,6715,0415,5515,557.777.000
10 de abr de 201915,7615,8315,4015,4015,406.404.100
09 de abr de 201916,1016,1815,5515,6915,6911.399.700
08 de abr de 201916,7216,7916,0416,0916,096.380.900
05 de abr de 201916,8717,0416,5016,7016,703.823.400
04 de abr de 201916,5216,9316,4016,7116,713.916.600
03 de abr de 201916,9016,9516,5116,5116,517.042.900
02 de abr de 201917,1217,1916,5216,7816,784.380.300
01 de abr de 201916,8917,1216,6317,0117,017.623.600
29 de mar de 201916,4316,9016,0716,7716,7710.693.700
28 de mar de 201915,8316,3015,3216,1716,1712.838.600
27 de mar de 201916,3916,5315,7915,7915,7914.028.600
26 de mar de 201916,7816,8316,5016,5516,5511.146.500
25 de mar de 201917,0017,2616,2616,4916,499.571.700
22 de mar de 201917,8517,9016,7916,7916,7916.641.500
21 de mar de 201919,3019,3517,9118,2718,2720.499.500
20 de mar de 201919,7519,7819,3519,3519,354.746.800
19 de mar de 201919,7319,8619,5019,8419,846.035.700
18 de mar de 201919,9319,9319,5319,5919,594.677.700
15 de mar de 201919,5819,7719,3119,7319,734.475.000
14 de mar de 201919,7519,8419,5519,6219,622.184.700
13 de mar de 201919,7820,1019,6019,8419,844.333.500
12 de mar de 201920,1820,2119,6119,8019,803.257.600
11 de mar de 201919,8020,4319,7120,2820,283.702.200
08 de mar de 201919,3419,8519,0019,8019,803.415.100
07 de mar de 201919,4519,5119,1119,3619,363.073.800
06 de mar de 201919,5719,8419,3619,5119,512.347.300
01 de mar de 201919,9019,9619,6019,6719,673.976.500
28 de fev de 201919,6720,0719,4519,9119,917.422.400
27 de fev de 201919,1519,8218,9819,8119,816.278.300
26 de fev de 201919,0519,4419,0319,2619,263.586.500
25 de fev de 201919,5019,6318,9719,0319,033.637.500
22 de fev de 201919,3619,4919,0319,4319,435.230.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...