U.S. markets open in 6 hours 28 minutes
F S&P 500
5,331.75 0.00 (0.00%) F Dow Jones
39,941.00 -3.00 (-0.01%) F Nasdaq
18,744.50 -18.50 (-0.10%) E-mini Russell 2000 Index Futur
2,110.90 +1.00 (+0.05%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,414.10 -24.40 (-1.00%)
Lululemon Athletica Inc. (L1UL34.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 03:37PM BRT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 426.56 | 426.56 | 426.56 | 426.56 | 426.56 | - |
| 17 may 2024 | 426.99 | 426.99 | 426.56 | 426.56 | 426.56 | 13 |
| 16 may 2024 | 440.55 | 440.55 | 433.35 | 433.35 | 433.35 | 7 |
| 15 may 2024 | 451.35 | 451.35 | 451.35 | 451.35 | 451.35 | - |
| 14 may 2024 | 451.35 | 451.35 | 451.35 | 451.35 | 451.35 | 3 |
| 13 may 2024 | 454.52 | 454.52 | 454.52 | 454.52 | 454.52 | - |
| 10 may 2024 | 454.52 | 454.52 | 454.52 | 454.52 | 454.52 | - |
| 09 may 2024 | 455.41 | 455.41 | 454.08 | 454.52 | 454.52 | 9 |
| 08 may 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
| 07 may 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 3 |
| 06 may 2024 | 448.96 | 448.96 | 448.96 | 448.96 | 448.96 | - |
| 03 may 2024 | 448.96 | 448.96 | 448.96 | 448.96 | 448.96 | - |
| 02 may 2024 | 454.48 | 454.48 | 448.96 | 448.96 | 448.96 | 13 |
| 30 abr 2024 | 463.89 | 463.89 | 463.89 | 463.89 | 463.89 | 3 |
| 29 abr 2024 | 461.07 | 462.50 | 461.07 | 462.50 | 462.50 | 14 |
| 26 abr 2024 | 467.36 | 467.36 | 466.81 | 466.81 | 466.81 | 31 |
| 25 abr 2024 | 464.36 | 464.36 | 464.10 | 464.10 | 464.10 | 48 |
| 24 abr 2024 | 472.35 | 472.35 | 468.12 | 468.12 | 468.12 | 15 |
| 23 abr 2024 | 469.53 | 470.94 | 469.53 | 470.94 | 470.94 | 3 |
| 22 abr 2024 | 456.55 | 472.42 | 456.55 | 468.74 | 468.74 | 27 |
| 19 abr 2024 | 456.55 | 456.55 | 456.55 | 456.55 | 456.55 | - |
| 18 abr 2024 | 456.55 | 456.55 | 456.55 | 456.55 | 456.55 | 24 |
| 17 abr 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 2 |
| 16 abr 2024 | 438.60 | 446.34 | 438.60 | 444.19 | 444.19 | 28 |
| 15 abr 2024 | 435.16 | 445.05 | 435.16 | 436.00 | 436.00 | 153 |
| 12 abr 2024 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 2 |
| 11 abr 2024 | 444.15 | 444.15 | 444.15 | 444.15 | 444.15 | - |
| 10 abr 2024 | 444.60 | 445.50 | 443.25 | 444.15 | 444.15 | 150 |
| 09 abr 2024 | 452.25 | 452.25 | 452.25 | 452.25 | 452.25 | 3 |
| 08 abr 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| 05 abr 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 3 |
| 04 abr 2024 | 459.66 | 459.66 | 450.26 | 450.26 | 450.26 | 31 |
| 03 abr 2024 | 478.56 | 478.56 | 475.20 | 475.20 | 475.20 | 12 |
| 02 abr 2024 | 474.81 | 476.75 | 474.81 | 475.36 | 475.36 | 106 |
| 01 abr 2024 | 492.45 | 494.41 | 484.61 | 485.59 | 485.59 | 1,562 |
| 28 mar 2024 | 488.53 | 492.45 | 487.55 | 487.55 | 487.55 | 31 |
| 27 mar 2024 | 490.08 | 490.08 | 483.36 | 483.84 | 483.84 | 9 |
| 26 mar 2024 | 488.60 | 490.56 | 486.72 | 486.72 | 486.72 | 116 |
| 25 mar 2024 | 495.00 | 495.50 | 484.90 | 484.90 | 484.90 | 33 |
| 22 mar 2024 | 498.04 | 510.60 | 484.80 | 508.80 | 508.80 | 37 |
| 21 mar 2024 | 591.02 | 597.98 | 590.44 | 591.60 | 591.60 | 29 |
| 20 mar 2024 | 581.15 | 587.64 | 581.15 | 581.74 | 581.74 | 7 |
| 19 mar 2024 | 577.10 | 581.74 | 576.52 | 578.84 | 578.84 | 18 |
| 18 mar 2024 | 583.51 | 586.96 | 578.26 | 578.26 | 578.26 | 59 |
| 15 mar 2024 | 582.33 | 586.46 | 581.15 | 583.51 | 583.51 | 13 |
| 14 mar 2024 | 581.16 | 587.54 | 581.16 | 584.25 | 584.25 | 27 |
| 13 mar 2024 | 585.80 | 588.12 | 584.64 | 584.64 | 584.64 | 13 |
| 12 mar 2024 | 577.41 | 583.11 | 577.41 | 578.55 | 578.55 | 58 |
| 11 mar 2024 | 572.85 | 572.85 | 565.44 | 571.71 | 571.71 | 15 |
| 08 mar 2024 | 574.56 | 575.12 | 573.44 | 573.44 | 573.44 | 3 |
| 07 mar 2024 | 554.95 | 568.15 | 554.95 | 564.85 | 564.85 | 7 |
| 06 mar 2024 | 554.40 | 558.80 | 550.55 | 553.30 | 553.30 | 17 |
| 05 mar 2024 | 557.46 | 558.88 | 552.16 | 552.72 | 552.72 | 65 |
| 04 mar 2024 | 564.30 | 564.30 | 559.17 | 559.17 | 559.17 | 33 |
| 01 mar 2024 | 580.00 | 580.00 | 566.66 | 566.66 | 566.66 | 1,476 |
| 29 feb 2024 | 578.84 | 578.84 | 578.84 | 578.84 | 578.84 | 2 |
| 28 feb 2024 | 583.32 | 583.32 | 578.26 | 578.26 | 578.26 | 26 |
| 27 feb 2024 | 570.15 | 570.15 | 570.15 | 570.15 | 570.15 | - |
| 26 feb 2024 | 570.15 | 570.15 | 570.15 | 570.15 | 570.15 | 1 |
| 23 feb 2024 | 568.40 | 578.48 | 568.40 | 575.12 | 575.12 | 52 |
| 22 feb 2024 | 565.40 | 567.05 | 565.40 | 566.50 | 566.50 | 68 |
| 21 feb 2024 | 545.05 | 545.05 | 545.05 | 545.05 | 545.05 | 10 |
| 20 feb 2024 | 543.20 | 545.44 | 543.20 | 544.32 | 544.32 | 11 |
| 19 feb 2024 | 580.56 | 580.56 | 580.56 | 580.56 | 580.56 | - |
| 16 feb 2024 | 580.56 | 580.56 | 580.56 | 580.56 | 580.56 | - |
| 15 feb 2024 | 580.56 | 580.56 | 580.56 | 580.56 | 580.56 | - |
| 14 feb 2024 | 580.56 | 580.56 | 580.56 | 580.56 | 580.56 | - |
| 09 feb 2024 | 580.56 | 580.56 | 580.56 | 580.56 | 580.56 | 1 |
| 08 feb 2024 | 569.41 | 569.41 | 569.41 | 569.41 | 569.41 | - |
| 07 feb 2024 | 569.41 | 569.41 | 569.41 | 569.41 | 569.41 | 50 |
| 06 feb 2024 | 573.50 | 573.50 | 573.50 | 573.50 | 573.50 | - |
| 05 feb 2024 | 573.50 | 573.50 | 573.50 | 573.50 | 573.50 | - |
| 02 feb 2024 | 573.50 | 573.50 | 573.50 | 573.50 | 573.50 | - |
| 01 feb 2024 | 573.50 | 573.50 | 573.50 | 573.50 | 573.50 | - |
| 31 ene 2024 | 573.50 | 573.50 | 573.50 | 573.50 | 573.50 | 18 |
| 30 ene 2024 | 592.80 | 601.85 | 592.80 | 600.00 | 600.00 | 29 |
| 29 ene 2024 | 588.90 | 588.90 | 588.90 | 588.90 | 588.90 | - |
| 26 ene 2024 | 580.56 | 588.90 | 580.56 | 588.90 | 588.90 | 10 |
| 25 ene 2024 | 582.00 | 582.00 | 578.20 | 578.20 | 578.20 | 26 |
| 24 ene 2024 | 588.23 | 588.82 | 585.87 | 587.05 | 587.05 | 18 |
| 23 ene 2024 | 592.80 | 592.80 | 592.80 | 592.80 | 592.80 | 10 |
| 22 ene 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - |
| 19 ene 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 3 |
| 18 ene 2024 | 582.00 | 589.30 | 581.74 | 586.96 | 586.96 | 86 |
| 17 ene 2024 | 577.68 | 577.68 | 577.68 | 577.68 | 577.68 | - |
| 16 ene 2024 | 578.84 | 578.84 | 574.78 | 577.68 | 577.68 | 36 |
| 15 ene 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| 12 ene 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| 11 ene 2024 | 587.64 | 590.00 | 587.64 | 590.00 | 590.00 | 18 |
| 10 ene 2024 | 592.54 | 592.54 | 592.54 | 592.54 | 592.54 | 9 |
| 09 ene 2024 | 601.80 | 601.80 | 601.80 | 601.80 | 601.80 | - |
| 08 ene 2024 | 601.80 | 601.80 | 601.80 | 601.80 | 601.80 | 1 |
| 05 ene 2024 | 611.22 | 611.22 | 611.22 | 611.22 | 611.22 | - |
| 04 ene 2024 | 614.27 | 614.27 | 611.22 | 611.22 | 611.22 | 9 |
| 03 ene 2024 | 623.72 | 623.72 | 623.72 | 623.72 | 623.72 | - |
| 02 ene 2024 | 623.72 | 623.72 | 623.72 | 623.72 | 623.72 | 1 |
| 28 dic 2023 | 617.52 | 617.52 | 617.52 | 617.52 | 617.52 | - |
| 27 dic 2023 | 615.12 | 617.52 | 615.12 | 617.52 | 617.52 | 50 |
| 26 dic 2023 | 617.52 | 617.52 | 617.52 | 617.52 | 617.52 | - |
| 22 dic 2023 | 615.66 | 617.52 | 615.66 | 617.52 | 617.52 | 20 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.