LAME4.SA - Lojas Americanas S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
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
01 de jan de 201817,0517,0517,0517,0516,97-
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
28 de nov de 201715,5915,8215,5415,6115,5418.379.400
27 de nov de 201715,2815,5015,0715,5015,435.665.700
24 de nov de 201715,3515,5815,2215,3015,233.031.900
23 de nov de 201715,5215,5215,1515,3515,283.597.800
22 de nov de 201715,8315,9315,4015,5615,494.885.300
21 de nov de 201715,5015,9715,5015,7315,665.596.300
20 de nov de 201715,4315,4315,4315,4315,36-
17 de nov de 201715,3615,4715,2215,4315,364.171.200
16 de nov de 201715,2415,5015,2015,3515,286.363.200
15 de nov de 201715,2415,2415,2415,2415,17-
14 de nov de 201715,4815,5315,1515,2415,175.399.500
13 de nov de 201715,3115,5715,1715,4315,365.106.300
10 de nov de 201715,5015,7515,2215,3115,245.020.300
09 de nov de 201715,9015,9515,2515,4415,375.137.300
08 de nov de 201715,4915,8515,2515,8315,766.054.300
07 de nov de 201715,7615,8015,0015,3515,288.320.400
06 de nov de 201715,8216,2015,6515,7615,698.822.800
03 de nov de 201717,1517,1715,7515,8515,7813.600.200
02 de nov de 201717,0817,0817,0817,0817,00-
01 de nov de 201717,6217,7717,0617,0817,006.178.900
31 de out de 201717,3017,5817,0417,5817,504.993.600
30 de out de 201717,7917,7917,0517,2517,175.602.000
27 de out de 201717,6118,0117,3117,7717,693.040.700
26 de out de 201718,1118,2417,4617,6617,583.225.900
25 de out de 201718,0818,4017,8518,0317,953.960.900
24 de out de 201718,1518,1517,7618,0017,925.298.100
23 de out de 201718,5518,5517,8618,0117,934.237.300
20 de out de 201718,3618,7918,3618,5818,492.759.900
19 de out de 201718,5018,5518,0518,3918,305.181.700
18 de out de 201718,2518,6718,2018,3918,306.835.600
17 de out de 201718,6018,7517,9917,9917,918.420.800
16 de out de 201719,2219,3218,5418,6018,517.898.500
13 de out de 201719,1519,4218,9019,2219,136.786.500
12 de out de 201719,8619,8619,8619,8619,77-
11 de out de 201720,1020,1219,8019,8619,775.475.900
10 de out de 201719,9820,1519,8919,9419,853.494.200
09 de out de 201720,1020,2819,3319,7219,633.165.900
06 de out de 201720,0620,1219,6820,0119,923.745.400
05 de out de 201720,2720,7920,2720,3520,269.243.100
04 de out de 201719,7620,2819,5520,2020,117.741.700
03 de out de 201719,3019,8519,1819,6419,557.159.400
02 de out de 201719,4019,7019,1219,1219,034.582.200
29 de set de 201719,0019,3618,9019,2519,164.178.500
28 de set de 201718,8519,0818,6518,7318,644.830.100
27 de set de 201719,0619,0918,3418,6018,515.927.600
26 de set de 201719,2519,3518,9619,0218,933.246.000
25 de set de 201719,5119,5218,9219,0218,932.901.500
22 de set de 201719,3619,5519,0919,5319,443.882.900
21 de set de 201719,6719,9519,1619,3619,275.183.200
20 de set de 201720,1920,3319,4619,6719,584.721.300
19 de set de 201720,1820,3619,9620,1220,033.080.300
18 de set de 201719,8720,2919,7720,1420,055.792.800
15 de set de 201719,5919,9119,4719,9119,8213.774.100
14 de set de 201719,0019,5118,9619,5119,425.722.800
13 de set de 201718,8919,2318,8019,0818,995.093.800
12 de set de 201719,0519,0718,6818,9018,815.527.100
11 de set de 201718,9619,2418,8319,0618,973.937.600
08 de set de 201718,7018,9418,5618,8018,714.165.000
07 de set de 201718,7018,7018,7018,7018,61-
06 de set de 201718,1818,7018,1818,7018,616.684.700
05 de set de 201718,2018,3917,9518,1318,055.564.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...