lululemon athletica inc. (BVMF:L1UL34)
Brazil · Delayed Price · Currency is BRL 228.09
+5.45 (2.45%)
At close: Nov 11, 2025
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 226.20 | 228.09 | 224.76 | 228.09 | 228.09 | 2.45% | 572 |
| Nov 10, 2025 | 222.20 | 222.64 | 222.20 | 222.64 | 222.64 | 3.07% | 159 |
| Nov 7, 2025 | 217.14 | 217.14 | 216.00 | 216.00 | 216.00 | -1.37% | 161 |
| Nov 6, 2025 | 216.80 | 218.99 | 216.80 | 218.99 | 218.99 | -2.41% | 16 |
| Nov 5, 2025 | 216.84 | 226.16 | 216.84 | 224.40 | 224.40 | 2.81% | 4,917 |
| Nov 4, 2025 | 221.54 | 221.54 | 218.00 | 218.27 | 218.27 | -1.35% | 71 |
| Nov 3, 2025 | 221.77 | 221.77 | 221.00 | 221.26 | 221.26 | -3.80% | 59 |
| Oct 31, 2025 | 226.55 | 230.00 | 226.55 | 230.00 | 230.00 | 1.52% | 36 |
| Oct 30, 2025 | 230.45 | 230.45 | 226.55 | 226.55 | 226.55 | -3.78% | 208 |
| Oct 29, 2025 | 239.99 | 239.99 | 235.44 | 235.44 | 235.44 | -1.41% | 131 |
| Oct 28, 2025 | 244.33 | 244.33 | 237.88 | 238.80 | 238.80 | -2.26% | 2,363 |
| Oct 27, 2025 | 249.07 | 252.70 | 244.33 | 244.33 | 244.33 | 1.46% | 52 |
| Oct 24, 2025 | 241.97 | 242.80 | 240.82 | 240.82 | 240.82 | 0.22% | 246 |
| Oct 23, 2025 | 241.25 | 241.25 | 240.30 | 240.30 | 240.30 | -0.32% | 21 |
| Oct 22, 2025 | 239.28 | 241.08 | 239.28 | 241.08 | 241.08 | -1.68% | 37 |
| Oct 21, 2025 | 234.40 | 246.10 | 234.40 | 245.19 | 245.19 | 5.65% | 320 |
| Oct 20, 2025 | 228.81 | 236.72 | 228.81 | 232.07 | 232.07 | 4.01% | 131 |
| Oct 16, 2025 | 222.88 | 223.13 | 222.88 | 223.13 | 223.13 | -3.41% | 262 |
| Oct 15, 2025 | 232.07 | 232.07 | 231.00 | 231.00 | 231.00 | -0.71% | 140 |
| Oct 14, 2025 | 230.70 | 232.65 | 230.46 | 232.65 | 232.65 | 0.56% | 429 |
| Oct 13, 2025 | 228.50 | 231.36 | 225.01 | 231.36 | 231.36 | 0.82% | 55 |
| Oct 10, 2025 | 234.70 | 234.70 | 229.47 | 229.47 | 229.47 | -1.90% | 394 |
| Oct 9, 2025 | 238.51 | 238.51 | 232.30 | 233.91 | 233.91 | 0.50% | 241 |
| Oct 8, 2025 | 235.51 | 235.51 | 230.47 | 232.75 | 232.75 | 0.79% | 290 |
| Oct 7, 2025 | 233.45 | 233.45 | 229.79 | 230.93 | 230.93 | -0.10% | 453 |
| Oct 6, 2025 | 233.91 | 235.04 | 231.15 | 231.15 | 231.15 | -2.07% | 336 |
| Oct 3, 2025 | 238.31 | 238.35 | 236.03 | 236.03 | 236.03 | -0.75% | 44 |
| Oct 2, 2025 | 239.03 | 240.37 | 237.75 | 237.82 | 237.82 | 0.58% | 160 |
| Oct 1, 2025 | 240.66 | 240.66 | 234.29 | 236.46 | 236.46 | 0.21% | 177 |
| Sep 30, 2025 | 237.44 | 238.00 | 235.27 | 235.97 | 235.97 | -0.41% | 624 |
| Sep 29, 2025 | 236.64 | 236.95 | 236.00 | 236.95 | 236.95 | 0.90% | 31 |
| Sep 26, 2025 | 230.30 | 234.83 | 230.30 | 234.83 | 234.83 | 3.24% | 110 |
| Sep 25, 2025 | 234.71 | 237.09 | 227.46 | 227.46 | 227.46 | -1.68% | 184 |
| Sep 24, 2025 | 231.84 | 231.84 | 231.35 | 231.35 | 231.35 | 0.60% | 201 |
| Sep 23, 2025 | 232.00 | 232.50 | 229.12 | 229.96 | 229.96 | -0.57% | 465 |
| Sep 22, 2025 | 223.01 | 231.36 | 223.01 | 231.28 | 231.28 | 2.71% | 9,081 |
| Sep 19, 2025 | 226.00 | 226.00 | 223.00 | 225.17 | 225.17 | -0.37% | 793 |
| Sep 18, 2025 | 224.00 | 226.00 | 221.92 | 226.00 | 226.00 | 4.09% | 5,441 |
| Sep 17, 2025 | 215.36 | 218.75 | 215.36 | 217.12 | 217.12 | 1.27% | 633 |
| Sep 16, 2025 | 213.52 | 215.99 | 213.50 | 214.40 | 214.40 | 0.42% | 290 |
| Sep 15, 2025 | 214.16 | 214.64 | 213.50 | 213.50 | 213.50 | -0.47% | 607 |
| Sep 12, 2025 | 221.40 | 221.40 | 214.48 | 214.50 | 214.50 | -3.90% | 1,631 |
| Sep 11, 2025 | 221.76 | 227.04 | 221.15 | 223.20 | 223.20 | 0.90% | 1,372 |
| Sep 10, 2025 | 224.50 | 226.32 | 221.22 | 221.22 | 221.22 | -1.46% | 1,197 |
| Sep 9, 2025 | 226.32 | 226.90 | 223.80 | 224.50 | 224.50 | -0.66% | 809 |
| Sep 8, 2025 | 229.30 | 229.30 | 221.95 | 226.00 | 226.00 | -1.44% | 2,334 |
| Sep 5, 2025 | 243.90 | 243.90 | 224.99 | 229.31 | 229.31 | -18.54% | 6,355 |
| Sep 4, 2025 | 272.01 | 281.49 | 272.01 | 281.49 | 281.49 | 3.49% | 468 |
| Sep 3, 2025 | 275.67 | 275.67 | 270.29 | 272.01 | 272.01 | -0.65% | 46 |
| Sep 2, 2025 | 273.78 | 273.78 | 273.78 | 273.78 | 273.78 | -0.53% | 50 |