LAME4

LOJAS AMERICANAS PN Historical Data

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 S.A. LAME4 Bovespa Preference Share BRLAMEACNPR6 Lojas Americanas S.A. PN
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.35 -1.01% 34.20 33.91 34.60 34.24 34.55 18:45:02
more quote information »

LAME4 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week35.1235.3033.3234.177,290,460-0.92-2.62%
1 Month35.4036.8833.3235.0811,399,760-1.20-3.39%
3 Months27.0036.8825.7432.1111,708,4537.2026.67%
6 Months26.5036.8814.3927.7010,378,4577.7029.06%
1 Year17.9236.8814.3925.967,661,15316.2890.85%
3 Years16.0536.8814.0621.006,004,46718.15113.08%
5 Years15.9036.8813.1219.864,880,02918.30115.09%

LAME4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 34.20 -0.34 -0.98% 34.24 34.60 33.91 7,617,300
Aug 06 2020 34.54 0.33 0.96% 34.23 34.55 33.98 5,354,100
Aug 05 2020 34.21 -0.01 -0.03% 34.41 34.99 33.90 6,293,200
Aug 04 2020 34.22 0.15 0.44% 34.05 34.66 33.63 8,315,000
Aug 03 2020 34.07 -0.04 -0.12% 34.25 34.49 33.32 10,836,500
Jul 31 2020 34.11 -1.18 -3.34% 35.12 35.30 34.02 9,064,800
Jul 30 2020 35.29 0.51 1.47% 34.28 35.32 34.06 7,277,600
Jul 29 2020 34.78 -0.32 -0.91% 34.80 35.18 34.41 10,469,700
Jul 28 2020 35.10 0.01 0.03% 34.86 35.28 34.40 8,409,500
Jul 27 2020 35.09 -0.52 -1.46% 35.66 36.09 34.78 13,518,400
Jul 24 2020 35.61 -0.01 -0.03% 35.56 35.74 34.51 7,359,800
Jul 23 2020 35.62 -1.07 -2.92% 36.54 36.87 35.00 8,909,700
Jul 22 2020 36.69 1.19 3.35% 35.70 36.73 35.30 10,766,800
Jul 21 2020 35.50 0.14 0.4% 35.90 36.23 34.72 11,002,000
Jul 20 2020 35.36 -0.12 -0.34% 35.74 36.35 35.23 19,304,200
Jul 17 2020 35.48 0.67 1.92% 35.06 36.11 34.87 29,218,200
Jul 16 2020 34.81 -0.44 -1.25% 34.91 35.19 34.35 17,900,500
Jul 15 2020 35.25 0.62 1.79% 34.85 35.47 34.02 21,866,400
Jul 14 2020 34.63 0.53 1.55% 34.35 34.94 33.77 8,694,700
Jul 13 2020 34.10 -1.15 -3.26% 35.17 35.59 34.00 9,170,800
Jul 10 2020 35.25 -0.15 -0.42% 35.40 36.88 34.68 7,674,600
Jul 09 2020 35.40 3.26 10.14% 32.39 35.73 32.18 17,749,200
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:20200809 02:22:57