LAME4.SA - Lojas Americanas S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai de 201915,1615,1914,9415,1015,104.999.500
23 de mai de 201915,2015,3815,0015,1015,104.461.100
22 de mai de 201915,5015,5515,2815,3715,373.138.400
21 de mai de 201915,3015,5815,1115,5515,555.722.000
20 de mai de 201914,7015,5214,6615,3015,305.453.200
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 201914,9215,3714,8115,3715,379.525.800
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
21 de fev de 201919,5219,6419,0919,2219,222.768.200
20 de fev de 201919,8019,9719,3419,3819,384.193.800
19 de fev de 201919,7819,9219,6119,8419,844.931.500
18 de fev de 201919,4519,7819,3119,7519,752.647.800
15 de fev de 201919,8919,9819,4119,5119,513.548.200
14 de fev de 201919,6819,9019,1319,9019,904.416.300
13 de fev de 201920,0020,2419,3219,5119,518.078.100
12 de fev de 201920,7320,7319,5119,9219,9211.779.400
11 de fev de 201920,2920,7020,0320,5720,572.291.900
08 de fev de 201920,0120,5019,8620,4320,432.722.700
07 de fev de 201920,1520,5519,9620,2120,213.629.500
06 de fev de 201920,3320,6520,0320,1020,107.249.700
05 de fev de 201920,6020,8020,3320,7020,703.796.300
04 de fev de 201920,5520,7920,2220,6320,633.505.200
01 de fev de 201920,9521,3220,3220,5720,577.903.600
31 de jan de 201920,7021,0720,3821,0721,075.783.000
30 de jan de 201920,7020,8220,2920,5720,573.265.300
29 de jan de 201920,5020,8920,4520,6720,675.476.100
28 de jan de 201920,4620,6520,2220,4320,436.842.300
24 de jan de 201920,0620,4619,9020,4620,465.077.800
23 de jan de 201919,6120,0119,4920,0020,005.174.600
22 de jan de 201919,9019,9419,3119,5219,524.993.300
21 de jan de 201920,2720,3919,7119,9719,972.783.200
18 de jan de 201920,5020,7620,2220,4320,434.150.100
17 de jan de 201920,4120,6420,2320,4720,475.392.300
16 de jan de 201920,3720,4620,1920,3820,383.760.800
15 de jan de 201920,3720,5820,2220,3520,352.738.300
14 de jan de 201920,5020,6520,1420,4920,492.929.600
11 de jan de 201920,7820,7820,3720,5020,503.770.600
10 de jan de 201920,8420,9520,5320,7820,783.506.700
09 de jan de 201920,0320,9820,0120,8020,807.168.800
08 de jan de 201919,9820,2519,8020,0120,014.483.100
07 de jan de 201919,6320,1219,5819,9819,985.797.100
07 de jan de 20190.075077 Dividendo
04 de jan de 201919,5319,6819,1119,4119,334.429.600
03 de jan de 201919,7319,7419,3119,6619,585.107.400
02 de jan de 201919,7019,9019,3819,7219,647.133.400
28 de dez de 201819,3719,7519,1919,7019,624.165.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...