LuluLemon Athletica Inc (LULU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	2.633.324	0,34%	325,24	319,00	328,50	327,50
09/12/2022	5.571.038	-13,01%	345,13	323,15	348,95	325,80
08/12/2022	1.602.231	0,09%	374,69	368,44	377,20	372,66
07/12/2022	882.362	0,63%	371,23	369,98	376,95	372,33
06/12/2022	2.848.174	-3,27%	380,60	366,39	381,9819	370,00
05/12/2022	3.907.769	-1,26%	377,48	374,78	383,00	381,13
02/12/2022	3.140.074	1,34%	377,48	375,20	386,68	385,99
01/12/2022	2.768.791	0,40%	380,31	377,89	386,45	381,82
30/11/2022	3.359.034	4,68%	364,57	362,83	380,475	380,31
29/11/2022	2.195.306	0,01%	363,39	361,55	368,07	363,32
28/11/2022	2.507.832	0,65%	359,45	361,68	368,14	363,51
25/11/2022	1.324.106	0,05%	359,45	358,76	362,20	360,71
24/11/2022	1.864.959	1,38%	355,38	353,08	362,105	360,53
23/11/2022	1.864.959	1,38%	355,38	353,08	362,105	360,53
22/11/2022	1.945.536	1,67%	351,79	346,67	355,82	355,64
21/11/2022	2.244.125	0,44%	344,29	340,50	351,31	349,38
18/11/2022	2.626.898	-1,81%	358,12	344,30	359,9999	347,85
17/11/2022	1.890.464	-0,68%	349,74	347,59	355,13	354,27
16/11/2022	2.782.857	-0,46%	364,91	345,77	356,94	356,12
15/11/2022	2.838.088	1,91%	364,91	357,35	368,54	359,745
14/11/2022	714.581	-2,04%	354,46	351,06	360,66	352,74
11/11/2022	1.315.192	1,65%	328,26	353,43	370,46	359,70
10/11/2022	1.274.438	10,16%	328,26	338,835	354,645	353,85
09/11/2022	644.760	-1,18%	328,26	320,15	334,81	321,02
08/11/2022	564.326	1,31%	324,86	323,60	334,5399	328,50
07/11/2022	524.320	-0,40%	330,42	317,73	328,969	324,26
04/11/2022	538.293	2,30%	327,53	317,40	330,87	325,42
03/11/2022	480.103	1,79%	328,91	310,52	322,75	318,10
02/11/2022	723.193	-3,64%	328,91	315,81	330,88	316,06
01/11/2022	678.681	0,40%	335,00	327,08	337,14	330,36
31/10/2022	641.693	0,17%	314,14	323,57	332,59	329,04
28/10/2022	965.504	3,13%	314,14	312,49	329,48	328,36
27/10/2022	745.810	-0,22%	323,50	316,31	327,30	320,61
26/10/2022	950.062	1,84%	296,72	314,10	328,81	321,33
25/10/2022	1.264.375	7,71%	296,72	300,53	321,62	320,63
24/10/2022	710.314	-0,32%	296,72	287,64	299,435	297,68
21/10/2022	660.369	2,68%	296,72	289,01	299,13	298,80
20/10/2022	739.039	-0,58%	296,72	290,20	303,70	293,33
19/10/2022	897.594	-0,30%	295,00	293,76	304,49	296,87
18/10/2022	583.970	-1,19%	307,74	294,26	308,88	297,42
17/10/2022	781.449	3,07%	295,56	293,315	300,53	297,65
14/10/2022	873.714	-1,95%	300,27	286,39	304,00	288,78
13/10/2022	809.912	-1,08%	285,50	279,10	299,58	294,51
12/10/2022	919.341	-0,06%	298,85	292,12	302,87	295,50
11/10/2022	1.458.978	2,01%	295,50	287,83	304,28	295,68
10/10/2022	668.931	-2,81%	300,9885	286,55	300,99	289,85
07/10/2022	868.226	-3,95%	303,80	296,47	306,24	298,22
06/10/2022	566.064	0,10%	307,98	307,05	316,17	310,36
05/10/2022	741.365	1,32%	302,40	301,67	311,55	310,05
04/10/2022	829.983	5,38%	299,30	299,04	308,97	307,80
03/10/2022	1.137.146	4,49%	281,73	279,56	295,64	292,10
30/09/2022	2.273.980	-6,88%	285,65	277,50	287,325	279,56
29/09/2022	745.931	-3,00%	304,41	296,14	304,81	300,07
28/09/2022	652.012	3,39%	300,10	298,54	310,865	309,34
27/09/2022	711.010	1,54%	302,50	294,56	303,46	299,19
26/09/2022	737.344	0,50%	302,50	292,01	300,79	294,66
23/09/2022	1.153.330	-4,28%	302,50	289,26	303,495	293,20
22/09/2022	900.479	-3,72%	316,27	306,02	318,2799	306,30
21/09/2022	830.562	-4,06%	331,70	317,9001	333,78	318,12
20/09/2022	459.517	-1,64%	334,08	327,82	335,01	331,57
19/09/2022	581.998	1,15%	330,07	329,43	337,45	337,08
16/09/2022	720.373	-1,58%	331,85	330,163	336,56	333,24
15/09/2022	591.182	-1,26%	341,17	336,57	345,10	338,60
14/09/2022	869.294	1,66%	339,04	335,40	343,37	342,92
13/09/2022	791.238	-4,41%	343,92	335,38	346,21	337,18
12/09/2022	663.473	1,17%	348,45	348,0624	353,26	352,74
09/09/2022	1.343.840	0,83%	348,45	347,50	355,586	348,65
08/09/2022	1.396.771	2,73%	334,64	332,912	346,00	346,05
07/09/2022	1.556.771	2,71%	329,20	324,48	339,75	336,70
06/09/2022	2.291.487	6,70%	313,90	312,3894	328,58	327,80
05/09/2022	5.206.182	6,70%	325,84	311,14	329,5999	314,17
02/09/2022	5.206.182	6,70%	325,84	311,14	329,5999	314,17
01/09/2022	1.838.250	-1,99%	293,97	283,31	294,875	294,00
31/08/2022	1.043.362	-2,32%	307,96	295,54	310,49	299,96
30/08/2022	774.871	-0,14%	311,75	302,50	311,95	307,07
29/08/2022	699.235	-1,22%	304,98	303,68	311,97	307,50
26/08/2022	595.511	-3,73%	323,20	310,14	324,90	311,31
25/08/2022	337.563	1,74%	319,22	317,04	323,50	323,36
24/08/2022	309.510	0,57%	316,69	313,26	321,02	317,73
23/08/2022	397.773	0,23%	315,35	314,69	322,55	315,93
22/08/2022	514.046	-2,25%	330,57	313,52	321,49	315,22
19/08/2022	529.627	-3,28%	330,57	321,32	329,019	322,47
18/08/2022	504.352	1,10%	330,57	328,51	334,96	333,42
17/08/2022	473.210	-0,57%	327,53	324,66	332,3811	329,80
16/08/2022	601.912	0,41%	331,00	326,26	335,48	331,69
15/08/2022	637.379	2,69%	320,18	320,5498	330,47	330,34
12/08/2022	390.906	1,49%	320,70	317,14	322,905	321,69
11/08/2022	512.457	-0,71%	325,84	314,56	328,79	316,98
10/08/2022	670.795	4,15%	314,50	313,45	321,99	319,26
09/08/2022	369.086	-3,06%	314,50	303,16	314,50	306,55
08/08/2022	561.570	-0,49%	317,04	315,17	326,45	316,24
05/08/2022	622.318	0,44%	309,00	308,77	321,42	317,80
04/08/2022	528.961	0,32%	311,00	313,6702	317,33	316,40
03/08/2022	550.975	3,17%	311,00	308,44	316,97	315,38
02/08/2022	438.801	-1,39%	307,42	303,585	310,42	305,70
01/08/2022	417.585	-0,16%	295,57	305,68	314,11	310,01
29/07/2022	647.152	2,19%	295,57	299,50	310,85	310,51
28/07/2022	450.711	2,80%	295,57	293,36	305,08	303,85
27/07/2022	724.790	4,29%	285,55	283,935	296,35	295,57
26/07/2022	904.647	-5,96%	293,75	281,5701	294,53	283,37