LOJAS AMERIC PN Historical Data - LAME4

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Lojas Americanas Sa LAME4 Bovespa Preference Share BRLAMEACNPR6 Lojas Americanas Sa PN
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 24.84 25.04 24.35 24.52 24.84 00:08:59
more quote information »

LAME4 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.2725.0422.0823.497,100,1602.5711.55%
1 Month19.3025.0419.1121.645,412,4225.5428.72%
3 Months18.4425.0418.0820.694,309,8696.4034.72%
6 Months15.8525.0415.6218.934,524,0718.9956.74%
1 Year19.4825.0414.5618.215,146,2895.3627.53%
3 Years16.8125.0413.2017.255,071,3138.0347.79%
5 Years16.1425.0413.1217.273,931,0648.7053.92%

LAME4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 25.07 0.40 1.62% 24.52 25.07 24.35 6,805,000
Dec 06 2019 24.67 1.63 7.07% 23.00 24.67 22.90 11,011,000
Dec 05 2019 23.04 -0.08 -0.35% 23.12 23.16 22.86 3,621,700
Dec 04 2019 23.12 0.12 0.52% 22.97 23.15 22.87 5,343,300
Dec 03 2019 23.00 0.27 1.19% 22.83 23.29 22.56 9,567,700
Dec 02 2019 22.73 0.45 2.02% 22.27 22.88 22.08 5,957,100
Nov 29 2019 22.28 0.30 1.36% 21.96 22.32 21.86 6,496,600
Nov 28 2019 21.98 0.67 3.14% 21.31 21.99 21.26 5,200,700
Nov 27 2019 21.31 0.84 4.1% 20.47 21.31 20.38 6,219,300
Nov 26 2019 20.47 -0.13 -0.63% 20.32 20.55 20.10 7,578,500
Nov 25 2019 20.60 0.26 1.28% 20.34 20.65 20.10 3,573,900
Nov 22 2019 20.34 -0.06 -0.29% 20.32 20.50 20.20 4,186,200
Nov 21 2019 20.40 0.43 2.15% 19.96 20.50 19.94 4,787,500
Nov 19 2019 19.97 0.29 1.47% 19.80 20.00 19.75 2,629,800
Nov 18 2019 19.68 -0.31 -1.55% 20.25 20.26 19.67 2,566,800
Nov 14 2019 19.99 0.43 2.2% 19.55 20.05 19.55 3,309,300
Nov 13 2019 19.56 0.06 0.31% 19.46 19.82 19.20 4,721,500
Nov 12 2019 19.50 -0.37 -1.86% 19.78 19.81 19.25 4,746,400
Nov 11 2019 19.87 0.44 2.26% 19.30 19.98 19.11 5,906,300
See More Historical Prices »
Your Recent History
BOV
LAME4
LOJAS AMER..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191210 06:01:48