LAME4.SA - Lojas Americanas S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de fev de 201919,3619,4619,0319,3119,312.725.200
21 de fev de 201919,5219,6419,0919,1819,182.263.000
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
27 de dez de 201818,8619,1718,8219,1619,092.514.500
26 de dez de 201819,0019,2218,8219,0618,992.698.100
21 de dez de 201819,1919,2818,9219,2819,216.541.500
20 de dez de 201819,3519,4618,8619,0518,983.478.000
19 de dez de 201819,3719,5019,0219,1219,0517.461.000
18 de dez de 201819,5119,6519,1419,2419,175.053.900
17 de dez de 201819,7619,8919,3619,4519,372.526.300
14 de dez de 201819,7420,1119,6219,8619,781.880.600
13 de dez de 201819,7820,0219,5019,9519,872.447.200
12 de dez de 201819,5820,1319,4719,8019,726.756.000
11 de dez de 201819,2519,8718,9719,3819,315.546.200
10 de dez de 201819,4819,5618,9118,9718,902.530.300
07 de dez de 201819,8119,9419,3519,4719,393.416.500
06 de dez de 201819,4019,9119,3619,8119,733.067.000
05 de dez de 201819,6019,8919,5119,7819,702.884.900
04 de dez de 201819,7719,8819,1319,5719,494.494.500
03 de dez de 201819,9919,9919,5219,7719,696.246.200
30 de nov de 201819,7719,9919,5819,7119,636.688.000
29 de nov de 201819,4020,0019,3619,9819,904.057.700
28 de nov de 201818,3319,7018,3319,6819,608.565.800
27 de nov de 201818,0318,5417,8018,4918,424.670.400
26 de nov de 201818,1818,4517,6117,8817,813.912.300
23 de nov de 201818,0518,1517,9118,0617,992.895.300
22 de nov de 201817,8018,1317,8018,1318,061.588.800
21 de nov de 201817,6018,0817,3617,9217,853.271.900
19 de nov de 201817,8717,9617,5417,7917,722.543.300
16 de nov de 201817,9018,0517,7218,0417,974.719.700
14 de nov de 201817,7717,9117,3617,8517,786.367.600
13 de nov de 201817,2917,7917,1317,5717,504.371.700
12 de nov de 201817,1717,4717,0617,2917,222.258.400
09 de nov de 201817,1117,4116,9217,2617,193.456.200
08 de nov de 201817,8017,8316,9017,1117,045.234.000
07 de nov de 201817,7017,9417,3317,6017,537.428.700
06 de nov de 201817,9517,9517,4917,6417,578.025.300
05 de nov de 201818,3918,4517,9618,0017,934.947.900
01 de nov de 201818,7818,9817,7918,4018,3316.691.200
31 de out de 201818,3518,8018,2018,8018,739.689.400
30 de out de 201817,6018,3217,3618,3218,254.828.600
29 de out de 201817,8718,1217,0917,3517,285.695.100
26 de out de 201817,5017,7017,1817,5317,464.878.000
25 de out de 201817,2417,8317,1717,4017,333.598.600
24 de out de 201817,4517,8217,0617,1617,093.299.100
23 de out de 201817,3417,6817,1417,4517,384.544.900
22 de out de 201817,6317,9017,3617,6017,535.823.900
19 de out de 201817,9918,1217,4217,5417,473.149.200
18 de out de 201817,7817,9317,6517,7917,721.691.400
17 de out de 201817,6518,1317,5417,9417,873.182.100
16 de out de 201817,4217,8017,2717,8017,734.770.100
15 de out de 201817,5817,6517,0117,2017,133.566.400
11 de out de 201817,3717,5916,8117,1317,063.075.500
10 de out de 201817,7517,8617,1017,2017,133.776.800
09 de out de 201817,9818,1717,6417,9517,886.287.100
08 de out de 201818,2818,6217,3917,9917,9210.415.400
05 de out de 201817,2317,5016,8217,0516,986.960.600
04 de out de 201816,5617,2216,1517,1017,035.393.800
03 de out de 201817,0517,1516,5916,8716,8011.641.800
02 de out de 201815,9916,2215,9015,9815,924.723.600
01 de out de 201815,8715,9315,2215,5015,442.881.800
28 de set de 201815,6716,0815,5415,8715,818.010.700
27 de set de 201815,3515,9515,3515,9015,845.512.700
26 de set de 201815,2715,4615,0415,2615,204.498.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...