Skip to main content
logo
Lam Research Corporation (BVMF:L1RC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
28.87
+0.73 (2.59%)
Last updated: Apr 30, 2026, 3:22 PM GMT-3

BVMF:L1RC34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.8428.6427.5328.1428.14-0.95%29,860
Apr 28, 202628.5328.7227.7028.4128.41-14.76%22,985
Apr 27, 202630.5433.3329.0833.3333.336.93%9,080
Apr 24, 202630.1531.2530.0631.1731.177.67%56,412
Apr 23, 202630.1030.1728.8528.9528.95-3.60%9,801
Apr 22, 202629.6430.0629.2630.0330.030.74%5,108
Apr 20, 202630.5330.5329.7629.8129.81-1.36%5,825
Apr 17, 202629.8630.2729.7830.2230.222.03%1,771
Apr 16, 202631.2331.2329.5829.6229.62-5.19%1,131
Apr 15, 202630.4631.2429.1831.2431.241.26%4,401
Apr 14, 202630.9130.9630.1330.8530.85-1.25%9,652
Apr 13, 202629.9931.2429.7931.2431.24-0.03%13,038
Apr 10, 202630.0231.2529.8731.2531.254.41%14,825
Apr 9, 202628.8029.9328.3529.9329.934.10%2,006
Apr 8, 202627.4828.7527.4828.7528.7511.18%13,925
Apr 7, 202625.3226.0825.3225.8625.860.23%3,837
Apr 6, 202625.8425.9325.4825.8025.800.66%5,209
Apr 2, 202625.2025.9624.6725.6325.63-1.57%12,540
Apr 1, 202625.7626.2425.4826.0426.044.24%7,455
Mar 31, 202624.1025.1824.1024.9824.984.48%6,519
Mar 30, 202625.4825.4823.7523.9123.91-4.82%7,743
Mar 27, 202625.3325.5925.0025.1225.12-0.79%8,172
Mar 26, 202626.9627.1225.3225.3225.32-15.57%2,316
Mar 25, 202628.9029.9927.0329.9929.993.88%40,932
Mar 24, 202627.6928.8727.3828.8728.871.33%41,377
Mar 23, 202627.7328.4927.6928.4928.490.67%17,124
Mar 20, 202627.2128.3027.0028.3028.301.91%2,950
Mar 19, 202628.1028.1026.0627.7727.77-1.24%5,845
Mar 18, 202626.9028.1226.6328.1228.124.96%4,840
Mar 17, 202626.3826.7926.1226.7926.792.60%24,722
Mar 16, 202626.1526.4925.9126.1126.111.71%1,098
Mar 13, 202625.3325.8025.1225.6725.672.93%26,951
Mar 12, 202626.8126.8124.6524.9424.94-7.29%38,650
Mar 11, 202625.2826.9025.2426.9026.906.79%17,916
Mar 10, 202624.9225.8024.7725.1925.192.07%31,416
Mar 9, 202623.7024.8223.2024.6824.683.65%19,504
Mar 6, 202625.1025.3223.7523.8123.81-11.12%53,517
Mar 5, 202626.4026.7925.1126.7926.791.40%14,036
Mar 4, 202626.3726.5326.0226.4226.42-2.15%1,444
Mar 3, 202626.5927.0025.8527.0027.00-0.59%22,635
Mar 2, 202627.0127.3926.8027.1627.14-1.16%5,083
Feb 27, 202628.1128.1127.3027.4827.46-6.44%52,386
Feb 26, 202629.9929.9927.1529.3729.35-11.88%217,727
Feb 25, 202629.0433.3328.9633.3333.3016.99%10,062
Feb 24, 202629.1529.1528.1728.4928.470.28%42,039
Feb 23, 202628.7428.7428.0228.4128.39-0.87%3,342
Feb 20, 202628.3228.8528.3228.6628.642.25%16,223
Feb 19, 202628.3128.3127.5928.0328.01-1.96%5,673
Feb 18, 202628.6229.0028.4228.5928.572.58%61,184
Feb 13, 202627.9828.6227.6127.8727.851.49%4,797