LAME4.SA - Lojas Americanas S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de dez de 201819,7420,1119,6219,8619,861.880.600
13 de dez de 201819,7820,0219,5019,9519,952.447.200
12 de dez de 201819,5820,1319,4719,8019,806.756.000
11 de dez de 201819,2519,8718,9719,3819,385.546.200
10 de dez de 201819,4819,5618,9118,9718,972.530.300
07 de dez de 201819,8119,9419,3519,4719,473.416.500
06 de dez de 201819,4019,9119,3619,8119,813.067.000
05 de dez de 201819,6019,8919,5119,7819,782.884.900
04 de dez de 201819,7719,8819,1319,5719,574.494.500
03 de dez de 201819,9919,9919,5219,7719,776.246.200
30 de nov de 201819,7719,9919,5819,7119,716.688.000
29 de nov de 201819,4020,0019,3619,9819,984.057.700
28 de nov de 201818,3319,7018,3319,6819,688.565.800
27 de nov de 201818,0318,5417,8018,4918,494.670.400
26 de nov de 201818,1818,4517,6117,8817,883.912.300
23 de nov de 201818,0518,1517,9118,0618,062.895.300
22 de nov de 201817,8018,1317,8018,1318,131.588.800
21 de nov de 201817,6018,0817,3617,9217,923.271.900
19 de nov de 201817,8717,9617,5417,7917,792.543.300
16 de nov de 201817,9018,0517,7218,0418,044.719.700
14 de nov de 201817,7717,9117,3617,8517,856.367.600
13 de nov de 201817,2917,7917,1317,5717,574.371.700
12 de nov de 201817,1717,4717,0617,2917,292.258.400
09 de nov de 201817,1117,4116,9217,2617,263.456.200
08 de nov de 201817,8017,8316,9017,1117,115.234.000
07 de nov de 201817,7017,9417,3317,6017,607.428.700
06 de nov de 201817,9517,9517,4917,6417,648.025.300
05 de nov de 201818,3918,4517,9618,0018,004.947.900
01 de nov de 201818,7818,9817,7918,4018,4016.691.200
31 de out de 201818,3518,8018,2018,8018,809.689.400
30 de out de 201817,6018,3217,3618,3218,324.828.600
29 de out de 201817,8718,1217,0917,3517,355.695.100
26 de out de 201817,5017,7017,1817,5317,534.878.000
25 de out de 201817,2417,8317,1717,4017,403.598.600
24 de out de 201817,4517,8217,0617,1617,163.299.100
23 de out de 201817,3417,6817,1417,4517,454.544.900
22 de out de 201817,6317,9017,3617,6017,605.823.900
19 de out de 201817,9918,1217,4217,5417,543.149.200
18 de out de 201817,7817,9317,6517,7917,791.691.400
17 de out de 201817,6518,1317,5417,9417,943.182.100
16 de out de 201817,4217,8017,2717,8017,804.770.100
15 de out de 201817,5817,6517,0117,2017,203.566.400
11 de out de 201817,3717,5916,8117,1317,133.075.500
10 de out de 201817,7517,8617,1017,2017,203.776.800
09 de out de 2018------
08 de out de 2018------
05 de out de 201817,2317,5016,8217,0517,056.960.600
04 de out de 201816,5617,2216,1517,1017,105.393.800
03 de out de 2018------
02 de out de 201815,9916,2215,9015,9815,984.723.600
01 de out de 201815,8715,9315,2215,5015,502.881.800
28 de set de 201815,6716,0815,5415,8715,878.010.700
27 de set de 201815,3515,9515,3515,9015,905.512.700
26 de set de 201815,2715,4615,0415,2615,264.498.500
25 de set de 201814,9515,2114,8015,1815,184.187.000
24 de set de 201815,6915,9615,1915,2315,232.864.400
21 de set de 201815,0415,8614,9615,7515,755.655.000
20 de set de 201815,3815,5214,8914,8914,892.404.700
19 de set de 201815,2915,6414,9115,2715,274.089.100
18 de set de 201814,9915,4514,7715,3815,384.255.200
17 de set de 201814,4915,0014,4214,8714,873.230.600
14 de set de 201814,4014,5814,2614,5414,543.568.800
13 de set de 201814,6614,8214,2314,2914,293.953.700
12 de set de 201814,9014,9814,4314,6114,616.728.400
11 de set de 201814,8715,0414,6114,7414,743.458.000
10 de set de 201815,2515,3914,9415,1615,161.993.100
06 de set de 201815,1015,1814,9015,1315,134.710.000
05 de set de 201814,9015,1114,7114,9014,902.747.200
04 de set de 201815,2415,3514,6714,7614,765.947.700
03 de set de 201815,4115,5015,2515,3015,301.860.700
31 de ago de 201815,3515,6515,3515,6015,603.625.500
30 de ago de 201815,8015,8115,3015,4215,422.593.500
29 de ago de 201815,7716,2215,7715,8515,852.454.800
28 de ago de 201816,0016,0015,4715,7615,763.014.100
27 de ago de 201815,4516,0015,4515,8815,883.933.700
24 de ago de 201815,5315,5815,1415,4315,435.948.000
23 de ago de 201815,8116,0015,1315,3415,346.468.700
22 de ago de 201815,6615,9215,2315,9115,916.568.000
21 de ago de 201816,3816,5015,6515,6515,654.734.700
20 de ago de 201816,2516,6015,9716,5216,524.111.500
17 de ago de 201816,4616,6616,1016,4416,444.446.100
16 de ago de 201816,9516,9816,6016,7516,753.633.400
15 de ago de 201817,1517,1516,6616,8316,835.133.700
14 de ago de 201816,8617,2216,7317,2017,203.161.500
13 de ago de 201816,4516,7815,9616,6516,655.380.900
10 de ago de 201817,2517,4016,3116,5016,5013.888.700
09 de ago de 201818,2218,2517,8117,8517,853.394.900
08 de ago de 201818,2418,7518,0318,0618,062.996.700
07 de ago de 201818,5019,2418,3918,3918,394.788.600
06 de ago de 201818,5518,6818,3818,5018,501.628.400
03 de ago de 201818,1018,7218,0318,4818,482.585.200
02 de ago de 201817,9518,1817,8618,0618,061.466.700
01 de ago de 201818,1418,4017,9118,1718,172.364.500
31 de jul de 201817,8818,1817,7718,1418,142.909.800
30 de jul de 201818,1118,1717,8518,0318,03930.400
27 de jul de 201817,9718,2417,8117,9517,951.743.900
26 de jul de 201818,4118,6817,9017,9317,931.923.000
25 de jul de 201818,2618,7018,2618,5918,592.531.700
24 de jul de 201818,3518,6018,0118,2818,282.471.600
23 de jul de 201818,2118,3818,1218,2218,222.337.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...