LCAM3

LOCAMERICA ON 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
Cia Locacao Das Americas LCAM3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
1.87 8.33% 24.32 17:45:01
Open Price Low Price High Price Close Price Prev Close
22.59 22.48 24.79 24.35 22.45
more quote information »

LCAM3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.8024.7921.5822.411,912,7002.5211.56%
1 Month24.9525.0321.0222.812,840,478-0.63-2.53%
3 Months20.6227.6019.7223.552,973,2023.7017.94%
6 Months28.7229.9319.7224.543,049,447-4.40-15.32%
1 Year28.3829.9319.7225.212,858,216-4.06-14.31%
3 Years12.011930.707.0021.462,621,96912.31102.47%
5 Years2.085830.701.999221.011,646,34222.231,065.96%

LCAM3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 24.32 1.87 8.33% 22.59 24.79 22.48 4,414,200
Jan 19 2022 22.45 0.22 0.99% 22.44 22.94 22.20 1,348,100
Jan 18 2022 22.23 -0.39 -1.72% 22.44 22.44 21.67 1,709,300
Jan 17 2022 22.62 -0.26 -1.14% 22.64 22.84 22.28 870,800
Jan 14 2022 22.88 0.76 3.44% 22.13 23.00 21.89 2,186,300
Jan 13 2022 22.12 0.01 0.05% 21.80 22.30 21.58 3,449,000
Jan 12 2022 22.11 0.28 1.28% 21.83 22.24 21.67 2,523,800
Jan 11 2022 21.83 0.19 0.88% 21.53 22.16 21.43 1,989,100
Jan 10 2022 21.64 -0.36 -1.64% 21.80 21.84 21.02 2,007,100
Jan 07 2022 22.00 -0.42 -1.87% 22.42 22.68 21.89 3,539,900
Jan 06 2022 22.42 0.53 2.42% 21.97 22.59 21.79 3,770,000
Jan 05 2022 21.89 -0.82 -3.61% 22.54 23.09 21.89 2,943,800
Jan 04 2022 22.71 0.13 0.58% 22.67 23.00 22.31 2,979,900
Jan 03 2022 22.58 -0.93 -3.96% 23.51 23.74 22.50 3,781,800
Dec 30 2021 23.51 0.26 1.12% 23.24 23.72 23.04 7,243,000
Dec 29 2021 23.25 -0.79 -3.29% 23.98 24.05 23.18 2,959,300
Dec 28 2021 24.04 -0.46 -1.88% 24.49 24.62 23.69 1,962,900
Dec 27 2021 24.50 0.10 0.41% 24.39 24.91 24.27 2,435,200
Dec 23 2021 24.40 -0.42 -1.69% 24.95 25.03 23.90 3,429,300
Dec 22 2021 24.82 -0.24 -0.96% 25.15 25.27 24.65 1,810,900
Dec 21 2021 25.06 0.07 0.28% 25.07 25.24 24.39 2,094,400
See More Historical Prices »
Your Recent History
BOV
LCAM3
LOCAMERICA..
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:20220121 02:10:09