LuluLemon Athletica Inc (LULU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	1.370.934	0,00%	301,44	296,49	303,25	298,70
28/06/2024	1.370.934	-3,11%	301,44	296,49	303,25	298,70
27/06/2024	435.485	1,15%	304,16	303,24	308,43	308,30
26/06/2024	438.335	-1,38%	308,78	304,69	309,60	304,81
25/06/2024	959.362	-1,03%	312,34	307,78	317,19	309,07
24/06/2024	912.902	0,15%	312,29	311,81	316,53	312,28
21/06/2024	1.904.962	0,34%	311,27	309,34	313,39	311,82
20/06/2024	706.491	-0,79%	314,38	310,24	314,65	310,77
19/06/2024	745.853	0,00%	312,12	311,81	315,39	313,23
18/06/2024	745.853	2,36%	312,12	311,81	315,39	313,23
17/06/2024	1.297.708	2,26%	304,54	303,75	313,22	312,91
14/06/2024	1.051.763	-0,48%	305,12	303,17	311,09	306,01
13/06/2024	1.367.753	-0,75%	321,89	303,87	309,13	307,49
12/06/2024	1.768.287	-2,59%	321,89	307,88	321,95	309,81
11/06/2024	1.209.913	-0,07%	315,39	314,775	319,63	318,04
10/06/2024	1.482.281	0,13%	314,39	314,01	322,031	318,26
07/06/2024	2.722.565	-1,56%	321,19	316,26	329,73	318,00
06/06/2024	8.418.504	4,79%	337,01	314,65	337,71	323,03
05/06/2024	2.602.652	0,49%	308,76	301,05	308,76	308,28
04/06/2024	1.527.036	0,05%	303,90	301,34	309,2799	306,78
03/06/2024	1.549.356	-1,72%	311,26	305,79	314,13	306,62
31/05/2024	3.040.558	3,00%	307,91	306,70	313,33	311,99
30/05/2024	1.946.978	1,46%	299,00	299,00	307,38	302,90
29/05/2024	1.873.641	1,11%	294,00	293,3601	301,45	298,54
28/05/2024	1.710.964	-2,56%	304,00	293,0337	304,3941	295,25
27/05/2024	683.603	0,00%	301,53	299,80	306,92	303,005
24/05/2024	683.603	1,13%	301,53	299,80	306,92	303,005
23/05/2024	2.631.115	0,00%	299,65	295,28	303,58	299,63
22/05/2024	5.707.752	-7,23%	306,91	295,74	307,915	299,63
21/05/2024	1.346.928	-1,25%	327,35	322,155	328,29	322,98
20/05/2024	2.528.883	-1,60%	334,21	323,66	334,00	329,60
17/05/2024	1.750.639	-0,98%	338,75	334,02	338,68	334,95
16/05/2024	2.265.947	-2,47%	347,68	337,60	347,68	338,28
15/05/2024	917.481	-1,56%	354,50	346,235	354,533	346,85
14/05/2024	928.882	1,50%	354,37	347,00	353,39	352,35
13/05/2024	1.131.753	-1,64%	354,37	347,10	355,26	347,16
10/05/2024	1.017.196	0,04%	352,90	347,41	353,38	353,10
09/05/2024	1.262.642	2,12%	346,97	346,21	355,20	352,95
08/05/2024	1.010.657	-1,21%	350,98	345,07	349,02	345,61
07/05/2024	877.204	-0,11%	350,98	348,80	354,16	349,85
06/05/2024	939.084	-1,38%	357,00	349,17	357,8977	350,24
03/05/2024	879.584	1,24%	355,20	351,77	357,05	355,15
02/05/2024	1.175.192	-1,02%	356,34	348,51	356,34	350,80
01/05/2024	870.447	-1,72%	362,59	351,67	360,445	354,40
30/04/2024	971.849	-0,92%	362,59	358,77	362,53	360,60
29/04/2024	929.506	-0,20%	357,89	357,10	366,98	363,96
26/04/2024	834.920	1,31%	368,36	359,635	367,52	364,70
25/04/2024	1.015.684	-1,26%	368,36	356,67	363,98	360,00
24/04/2024	663.209	-0,03%	368,36	361,2197	368,36	364,59
23/04/2024	1.065.763	0,80%	362,17	359,33	366,19	364,68
22/04/2024	1.642.315	2,64%	346,96	354,68	364,63	361,79
19/04/2024	1.767.624	1,43%	346,96	346,40	353,10	352,47
18/04/2024	1.549.957	0,77%	346,50	344,35	352,10	347,51
17/04/2024	1.455.425	1,74%	342,00	341,37	346,445	344,86
16/04/2024	1.497.780	1,26%	334,03	330,61	341,11	338,98
15/04/2024	1.576.171	-0,67%	345,47	334,53	343,75	333,88
12/04/2024	1.670.903	-3,94%	345,47	336,07	346,90	336,13
11/04/2024	1.273.023	-0,09%	352,80	347,51	352,05	349,92
10/04/2024	1.352.801	-2,38%	352,80	349,53	355,1798	350,25
09/04/2024	1.322.488	-0,46%	358,62	355,41	360,99	358,80
08/04/2024	1.175.957	1,01%	358,62	355,8675	361,72	360,46
05/04/2024	1.320.001	-0,19%	357,90	355,23	360,7564	356,87
04/04/2024	3.157.046	-4,28%	372,92	356,75	372,70	358,00
03/04/2024	1.102.884	-1,12%	380,00	373,82	379,8999	373,81
02/04/2024	1.419.132	-1,85%	380,00	376,14	381,6442	378,06
01/04/2024	1.153.270	-1,40%	390,50	384,02	394,00	385,20
28/03/2024	1.104.160	0,39%	390,50	390,07	394,3153	390,99
27/03/2024	1.549.827	0,86%	387,08	386,47	394,46	389,46
26/03/2024	1.896.693	-0,71%	393,59	385,88	395,2748	386,14
25/03/2024	3.150.627	-3,59%	404,86	387,05	404,86	388,70
22/03/2024	12.725.196	-15,72%	416,01	387,11	418,47	403,55
21/03/2024	1.786.933	2,76%	472,00	469,07	480,90	482,00
20/03/2024	1.201.572	0,38%	467,34	461,93	469,7863	469,05
19/03/2024	960.985	1,75%	457,69	454,32	467,86	467,62
18/03/2024	905.364	-1,16%	465,92	459,56	469,69	459,57
15/03/2024	900.858	-1,08%	472,06	463,1642	470,665	464,94
14/03/2024	927.031	0,96%	472,06	462,875	472,06	470,01
13/03/2024	573.559	0,06%	467,93	465,37	471,61	465,55
12/03/2024	616.085	1,64%	459,48	458,56	467,86	465,28
11/03/2024	506.756	-0,57%	461,53	453,67	461,53	457,76
08/03/2024	519.881	0,68%	461,27	457,53	465,205	460,39
07/03/2024	733.983	1,95%	449,03	449,03	461,00	457,28
06/03/2024	580.229	0,56%	451,99	443,52	452,66	448,54
05/03/2024	695.505	-1,05%	448,81	443,61	459,03	446,06
04/03/2024	717.810	-1,68%	458,63	449,815	459,03	450,79
01/03/2024	922.394	-1,84%	461,44	457,63	464,57	458,50
29/02/2024	936.692	0,64%	471,09	461,15	469,90	467,09
28/02/2024	581.078	-0,79%	471,09	463,34	474,0772	464,14
27/02/2024	616.060	-0,09%	471,09	464,02	471,50	467,84
26/02/2024	847.339	2,26%	461,06	461,06	472,86	468,25
23/02/2024	547.132	0,58%	448,10	454,22	462,82	457,89
22/02/2024	780.744	2,66%	448,10	447,35	457,36	455,26
21/02/2024	561.453	-0,26%	447,28	440,26	448,34	443,46
20/02/2024	793.758	-1,11%	445,77	441,01	449,60	444,60
19/02/2024	447.214	0,00%	457,12	446,07	457,12	449,60
16/02/2024	447.214	-2,41%	457,12	446,07	457,12	449,60
15/02/2024	669.734	-0,38%	461,32	454,5001	463,24	458,98
14/02/2024	458.351	0,97%	460,44	456,905	461,99	460,66
13/02/2024	836.745	-2,11%	473,28	454,00	461,8476	456,23
12/02/2024	806.315	-0,89%	473,28	465,12	478,00	466,08