LKQ Corporation (BVMF:L1KQ34)
Brazil · Delayed Price · Currency is BRL 126.00
0.00 (0.00%)
Last updated: May 29, 2026, 10:00 AM GMT-3
BVMF:L1KQ34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 124.99 | -8.16% | 1 |
| May 4, 2026 | 140.00 | 140.00 | 136.36 | 137.20 | 136.10 | -15.08% | 3 |
| Mar 9, 2026 | 162.63 | 162.63 | 162.63 | 162.63 | 160.27 | -9.58% | 1 |
| Jan 26, 2026 | 179.86 | 179.86 | 179.86 | 179.86 | 177.25 | 7.69% | 2 |
| Nov 13, 2025 | 167.43 | 168.10 | 167.43 | 168.10 | 164.59 | 2.47% | 400 |
| Nov 5, 2025 | 164.05 | 164.05 | 164.05 | 164.05 | 160.63 | -1.32% | 37 |
| Nov 3, 2025 | 171.02 | 171.02 | 166.25 | 166.25 | 162.78 | 2.31% | 39 |
| Oct 7, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 159.11 | -8.14% | 1 |
| Aug 29, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | 173.21 | 3.34% | 1 |
| Aug 22, 2025 | 171.19 | 171.19 | 171.19 | 171.19 | 167.62 | 1.21% | 100 |
| Aug 20, 2025 | 172.00 | 172.00 | 169.15 | 169.15 | 165.62 | -1.60% | 150 |
| Jul 29, 2025 | 173.34 | 173.34 | 173.00 | 173.00 | 168.31 | -2.92% | 100 |
| Jul 25, 2025 | 175.68 | 178.20 | 175.68 | 178.20 | 173.37 | 1.55% | 17 |
| Jul 24, 2025 | 202.58 | 202.58 | 168.00 | 175.48 | 170.72 | -29.24% | 179 |
| Mar 7, 2025 | 220.00 | 250.30 | 220.00 | 250.30 | 241.26 | 16.28% | 41 |
| Oct 30, 2024 | 216.48 | 216.48 | 216.48 | 216.48 | 207.47 | -3.15% | 5 |
| Oct 17, 2024 | 227.20 | 227.20 | 223.51 | 223.51 | 214.21 | -0.64% | 10 |
| Jul 10, 2024 | 226.09 | 226.09 | 226.09 | 226.09 | 215.59 | -0.15% | 2 |
| Jul 5, 2024 | 243.37 | 243.37 | 226.36 | 226.44 | 215.92 | -6.77% | 20 |
| Sep 26, 2023 | 245.76 | 245.95 | 245.76 | 245.95 | 231.59 | 0.51% | 60 |
| Sep 22, 2023 | 244.69 | 245.10 | 244.69 | 244.69 | 230.40 | -13.15% | 174 |
| Apr 11, 2023 | 283.56 | 283.56 | 283.56 | 283.56 | 265.28 | -5.65% | 28 |
| Feb 27, 2023 | 301.50 | 301.50 | 301.50 | 301.50 | 281.18 | 3.00% | 33 |
| Feb 22, 2023 | 292.71 | 292.71 | 292.71 | 292.71 | 272.98 | 1.95% | 54 |
| Nov 21, 2022 | 287.10 | 287.10 | 287.10 | 287.10 | 267.75 | 0.20% | 1 |
| Nov 17, 2022 | 286.52 | 286.52 | 286.52 | 286.52 | 267.21 | 11.45% | 5 |
| Oct 4, 2022 | 246.10 | 258.05 | 246.10 | 258.05 | 239.75 | 4.86% | 447 |
| Sep 22, 2022 | 246.09 | 246.09 | 246.09 | 246.09 | 228.64 | -10.09% | 5 |
| Sep 1, 2022 | 272.24 | 273.72 | 272.24 | 273.72 | 254.31 | -6.06% | 4 |
| Aug 16, 2022 | 291.53 | 291.53 | 291.37 | 291.37 | 270.71 | 0.11% | 603 |
| Aug 3, 2022 | 292.01 | 292.01 | 291.92 | 291.92 | 270.41 | 2.03% | 292 |
| Aug 1, 2022 | 284.73 | 286.70 | 284.20 | 286.11 | 265.02 | 0.18% | 312 |
| Jul 20, 2022 | 285.60 | 285.60 | 285.60 | 285.60 | 264.55 | 7.85% | 5 |
| Jun 27, 2022 | 264.80 | 264.80 | 264.80 | 264.80 | 245.29 | 8.38% | 2 |
| Jun 1, 2022 | 244.32 | 244.32 | 244.32 | 244.32 | 226.31 | -4.50% | 2 |
| May 6, 2022 | 254.60 | 256.89 | 254.60 | 256.65 | 236.98 | 0.84% | 1,155 |
| May 3, 2022 | 255.78 | 255.78 | 254.51 | 254.51 | 235.01 | -0.62% | 2,000 |
| Apr 28, 2022 | 256.10 | 256.10 | 256.10 | 256.10 | 236.48 | 3.05% | 1,000 |
| Apr 27, 2022 | 248.51 | 248.51 | 248.51 | 248.51 | 229.47 | 3.85% | 1,000 |
| Apr 25, 2022 | 239.30 | 239.30 | 239.30 | 239.30 | 220.96 | 1.27% | 5 |
| Mar 3, 2022 | 237.00 | 237.00 | 236.30 | 236.30 | 218.19 | -4.59% | 15 |
| Mar 2, 2022 | 246.95 | 247.68 | 245.89 | 247.68 | 228.70 | -1.11% | 27 |
| Feb 17, 2022 | 255.82 | 255.82 | 251.28 | 251.28 | 231.28 | -14.97% | 1,025 |
| Jan 24, 2022 | 295.52 | 295.52 | 295.52 | 295.52 | 272.00 | 0.20% | 200 |
| Jan 21, 2022 | 293.54 | 294.94 | 293.54 | 294.94 | 271.47 | -5.52% | 2,000 |
| Jan 19, 2022 | 312.17 | 312.17 | 312.17 | 312.17 | 287.32 | -1.96% | 1 |
| Jan 12, 2022 | 318.42 | 318.42 | 318.42 | 318.42 | 293.08 | -3.92% | 1,000 |
| Dec 30, 2021 | 337.20 | 337.20 | 331.41 | 331.41 | 305.03 | -1.72% | 202 |
| Dec 29, 2021 | 337.20 | 337.20 | 337.20 | 337.20 | 310.36 | 2.39% | 150 |