LAME4

LOJAS AMERICANAS PN Historical Data

LAME4 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 5.45 0.32 6.24% 5.19 5.50 5.10 27,124,300
Dec 03 2021 5.13 0.16 3.22% 5.00 5.25 4.95 38,342,400
Dec 02 2021 4.97 -0.13 -2.55% 5.20 5.25 4.88 34,948,400
Dec 01 2021 5.10 -0.37 -6.76% 5.55 5.65 5.08 27,175,800
Nov 30 2021 5.47 -0.17 -3.01% 5.61 5.64 5.32 21,937,000
Nov 29 2021 5.64 0.10 1.81% 5.63 5.77 5.44 25,995,400
Nov 26 2021 5.54 -0.26 -4.48% 5.50 5.68 5.36 27,931,300
Nov 25 2021 5.80 0.11 1.93% 5.69 5.92 5.66 15,400,500
Nov 24 2021 5.69 0.22 4.02% 5.41 5.80 5.26 37,197,600
Nov 23 2021 5.47 -0.08 -1.44% 5.58 5.60 5.31 23,654,300
Nov 22 2021 5.55 0.00 +0.00% 5.92 5.99 5.52 0
Nov 22 2021 5.55 -0.33 -5.61% 5.92 5.99 5.52 24,268,100
Nov 19 2021 5.88 0.01 0.17% 5.87 6.13 5.79 25,614,200
Nov 18 2021 5.87 0.05 0.86% 5.83 6.00 5.74 22,983,700
Nov 17 2021 5.82 -0.16 -2.68% 6.10 6.15 5.68 29,894,400
Nov 16 2021 5.98 -0.59 -8.98% 6.63 6.73 5.89 29,764,100
Nov 15 2021 6.57 0.00 +0.00% 6.28 6.90 6.28 0
Nov 12 2021 6.57 0.31 4.95% 6.28 6.90 6.28 61,721,400
Nov 11 2021 6.26 0.19 3.13% 6.18 6.34 5.94 24,400,200
Nov 10 2021 6.07 -0.05 -0.82% 6.15 6.37 6.01 27,764,800
Nov 09 2021 6.12 0.33 5.7% 5.87 6.25 5.83 26,009,000
Nov 08 2021 5.79 -0.26 -4.3% 6.00 6.09 5.74 20,688,700
Nov 05 2021 6.05 0.36 6.33% 5.76 6.12 5.74 27,360,800
Nov 04 2021 5.69 -0.11 -1.9% 5.72 6.02 5.57 28,475,700
Nov 03 2021 5.80 0.71 13.95% 5.43 5.84 5.32 55,592,200
Nov 02 2021 5.09 0.00 +0.00% 4.90 5.21 4.82 0
Nov 01 2021 5.09 0.26 5.38% 4.90 5.21 4.82 21,520,700
Oct 29 2021 4.83 -0.02 -0.41% 4.90 4.95 4.77 22,177,900
Oct 28 2021 4.85 -0.43 -8.14% 5.24 5.26 4.85 30,037,100
Oct 27 2021 5.28 0.15 2.92% 5.13 5.44 5.12 32,955,900
Oct 26 2021 5.13 -0.34 -6.22% 5.40 5.44 5.12 25,976,200
Oct 25 2021 5.47 0.05 0.92% 5.49 5.54 5.29 34,804,300
Oct 22 2021 5.42 -0.24 -4.24% 5.54 5.62 5.18 45,005,700
Oct 21 2021 5.66 -0.61 -9.73% 6.13 6.23 5.61 60,235,300
Oct 20 2021 6.27 -0.04 -0.63% 6.35 6.47 6.25 28,660,800
Oct 19 2021 6.31 -0.09 -1.41% 6.20 6.39 6.05 59,891,000
Oct 18 2021 6.40 1.09 20.53% 6.05 6.50 5.85 107,993,200
Oct 15 2021 5.31 0.33 6.63% 4.96 5.34 4.96 24,814,900
Oct 14 2021 4.98 -0.12 -2.35% 5.13 5.20 4.96 18,811,600
Oct 13 2021 5.10 0.11 2.2% 5.02 5.14 4.97 23,533,700
Oct 12 2021 4.99 0.00 +0.00% 5.01 5.12 4.92 0
Oct 11 2021 4.99 -0.01 -0.2% 5.01 5.12 4.92 16,565,600
Oct 08 2021 5.00 0.17 3.52% 4.91 5.16 4.88 32,800,700
Oct 07 2021 4.83 -0.12 -2.42% 4.97 5.07 4.82 16,878,400
Oct 06 2021 4.95 0.25 5.32% 4.64 4.96 4.46 45,114,000
Oct 05 2021 4.70 0.04 0.86% 4.67 4.87 4.64 29,193,400
Oct 04 2021 4.66 -0.40 -7.91% 5.01 5.03 4.64 37,887,900
Oct 01 2021 5.06 0.26 5.42% 4.86 5.08 4.74 26,723,200
Sep 30 2021 4.80 -0.06 -1.23% 4.91 5.00 4.76 38,741,300
Sep 29 2021 4.86 0.01 0.21% 4.92 5.08 4.79 48,292,500
Sep 28 2021 4.85 -0.22 -4.34% 5.04 5.06 4.73 36,206,700
Sep 27 2021 5.07 -0.12 -2.31% 5.20 5.24 5.02 22,674,500
Sep 24 2021 5.19 -0.13 -2.44% 5.32 5.32 5.12 20,173,700
Sep 23 2021 5.32 -0.13 -2.39% 5.47 5.55 5.32 25,432,000
Sep 22 2021 5.45 -0.05 -0.91% 5.62 5.68 5.42 21,229,500
Sep 21 2021 5.50 0.25 4.76% 5.35 5.61 5.23 21,414,900
Sep 20 2021 5.25 -0.24 -4.37% 5.36 5.42 5.17 22,525,100
Sep 17 2021 5.49 -0.14 -2.49% 5.59 5.64 5.39 26,793,700
Sep 16 2021 5.63 -0.19 -3.26% 5.76 5.81 5.60 18,495,300
Sep 15 2021 5.82 -0.11 -1.85% 5.96 5.99 5.69 21,268,700
Sep 14 2021 5.93 -0.09 -1.5% 6.04 6.23 5.90 18,905,500
Sep 13 2021 6.02 0.38 6.74% 5.73 6.06 5.71 25,268,900
Sep 10 2021 5.64 -0.23 -3.92% 5.92 5.98 5.63 18,269,500
Sep 09 2021 5.87 0.18 3.16% 5.72 5.87 5.49 28,844,400
Sep 08 2021 5.69 -0.50 -8.08% 6.06 6.06 5.66 25,925,200
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:20211207 07:18:20