Lam Research Corporation (BVMF:L1RC34)
Brazil · Delayed Price · Currency is BRL 32.80
+1.61 (5.16%)
Last updated: May 20, 2026, 3:23 PM GMT-3
BVMF:L1RC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 30.99 | 31.66 | 30.45 | 31.19 | 31.19 | -1.39% | 15,702 |
| May 18, 2026 | 33.22 | 33.49 | 31.15 | 31.63 | 31.63 | -3.80% | 54,355 |
| May 15, 2026 | 32.55 | 33.11 | 32.42 | 32.88 | 32.88 | -3.78% | 17,166 |
| May 14, 2026 | 33.58 | 34.20 | 33.39 | 34.17 | 34.17 | 1.76% | 53,317 |
| May 13, 2026 | 32.75 | 33.90 | 32.50 | 33.58 | 33.58 | 4.06% | 26,845 |
| May 12, 2026 | 32.05 | 32.27 | 31.03 | 32.27 | 32.27 | -3.18% | 2,780 |
| May 11, 2026 | 31.99 | 33.33 | 31.99 | 33.33 | 33.33 | 2.08% | 34,251 |
| May 8, 2026 | 32.91 | 32.91 | 32.19 | 32.65 | 32.65 | 1.90% | 23,990 |
| May 7, 2026 | 33.31 | 33.31 | 32.04 | 32.04 | 32.04 | -2.85% | 24,413 |
| May 6, 2026 | 31.25 | 33.28 | 31.25 | 32.98 | 32.98 | 7.18% | 15,610 |
| May 5, 2026 | 29.77 | 31.26 | 29.77 | 30.77 | 30.77 | 5.74% | 27,396 |
| May 4, 2026 | 28.71 | 29.45 | 28.71 | 29.10 | 29.10 | 0.24% | 25,769 |
| Apr 30, 2026 | 28.14 | 29.05 | 28.14 | 29.03 | 29.03 | 3.16% | 2,738 |
| Apr 29, 2026 | 27.84 | 28.64 | 27.53 | 28.14 | 28.14 | -0.95% | 29,860 |
| Apr 28, 2026 | 28.53 | 28.72 | 27.70 | 28.41 | 28.41 | -14.76% | 22,985 |
| Apr 27, 2026 | 30.54 | 33.33 | 29.08 | 33.33 | 33.33 | 6.93% | 9,080 |
| Apr 24, 2026 | 30.15 | 31.25 | 30.06 | 31.17 | 31.17 | 7.67% | 56,412 |
| Apr 23, 2026 | 30.10 | 30.17 | 28.85 | 28.95 | 28.95 | -3.60% | 9,801 |
| Apr 22, 2026 | 29.64 | 30.06 | 29.26 | 30.03 | 30.03 | 0.74% | 5,108 |
| Apr 20, 2026 | 30.53 | 30.53 | 29.76 | 29.81 | 29.81 | -1.36% | 5,825 |
| Apr 17, 2026 | 29.86 | 30.27 | 29.78 | 30.22 | 30.22 | 2.03% | 1,771 |
| Apr 16, 2026 | 31.23 | 31.23 | 29.58 | 29.62 | 29.62 | -5.19% | 1,131 |
| Apr 15, 2026 | 30.46 | 31.24 | 29.18 | 31.24 | 31.24 | 1.26% | 4,401 |
| Apr 14, 2026 | 30.91 | 30.96 | 30.13 | 30.85 | 30.85 | -1.25% | 9,652 |
| Apr 13, 2026 | 29.99 | 31.24 | 29.79 | 31.24 | 31.24 | -0.03% | 13,038 |
| Apr 10, 2026 | 30.02 | 31.25 | 29.87 | 31.25 | 31.25 | 4.41% | 14,825 |
| Apr 9, 2026 | 28.80 | 29.93 | 28.35 | 29.93 | 29.93 | 4.10% | 2,006 |
| Apr 8, 2026 | 27.48 | 28.75 | 27.48 | 28.75 | 28.75 | 11.18% | 13,925 |
| Apr 7, 2026 | 25.32 | 26.08 | 25.32 | 25.86 | 25.86 | 0.23% | 3,837 |
| Apr 6, 2026 | 25.84 | 25.93 | 25.48 | 25.80 | 25.80 | 0.66% | 5,209 |
| Apr 2, 2026 | 25.20 | 25.96 | 24.67 | 25.63 | 25.63 | -1.57% | 12,540 |
| Apr 1, 2026 | 25.76 | 26.24 | 25.48 | 26.04 | 26.04 | 4.24% | 7,455 |
| Mar 31, 2026 | 24.10 | 25.18 | 24.10 | 24.98 | 24.98 | 4.48% | 6,519 |
| Mar 30, 2026 | 25.48 | 25.48 | 23.75 | 23.91 | 23.91 | -4.82% | 7,743 |
| Mar 27, 2026 | 25.33 | 25.59 | 25.00 | 25.12 | 25.12 | -0.79% | 8,172 |
| Mar 26, 2026 | 26.96 | 27.12 | 25.32 | 25.32 | 25.32 | -15.57% | 2,316 |
| Mar 25, 2026 | 28.90 | 29.99 | 27.03 | 29.99 | 29.99 | 3.88% | 40,932 |
| Mar 24, 2026 | 27.69 | 28.87 | 27.38 | 28.87 | 28.87 | 1.33% | 41,377 |
| Mar 23, 2026 | 27.73 | 28.49 | 27.69 | 28.49 | 28.49 | 0.67% | 17,124 |
| Mar 20, 2026 | 27.21 | 28.30 | 27.00 | 28.30 | 28.30 | 1.91% | 2,950 |
| Mar 19, 2026 | 28.10 | 28.10 | 26.06 | 27.77 | 27.77 | -1.24% | 5,845 |
| Mar 18, 2026 | 26.90 | 28.12 | 26.63 | 28.12 | 28.12 | 4.96% | 4,840 |
| Mar 17, 2026 | 26.38 | 26.79 | 26.12 | 26.79 | 26.79 | 2.60% | 24,722 |
| Mar 16, 2026 | 26.15 | 26.49 | 25.91 | 26.11 | 26.11 | 1.71% | 1,098 |
| Mar 13, 2026 | 25.33 | 25.80 | 25.12 | 25.67 | 25.67 | 2.93% | 26,951 |
| Mar 12, 2026 | 26.81 | 26.81 | 24.65 | 24.94 | 24.94 | -7.29% | 38,650 |
| Mar 11, 2026 | 25.28 | 26.90 | 25.24 | 26.90 | 26.90 | 6.79% | 17,916 |
| Mar 10, 2026 | 24.92 | 25.80 | 24.77 | 25.19 | 25.19 | 2.07% | 31,416 |
| Mar 9, 2026 | 23.70 | 24.82 | 23.20 | 24.68 | 24.68 | 3.65% | 19,504 |
| Mar 6, 2026 | 25.10 | 25.32 | 23.75 | 23.81 | 23.81 | -11.12% | 53,517 |