lululemon athletica inc. (BVMF:L1UL34)
Brazil · Delayed Price · Currency is BRL 148.58
-2.12 (-1.41%)
Last updated: May 20, 2026, 10:31 AM GMT-3
BVMF:L1UL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 148.77 | 152.25 | 148.77 | 150.70 | 150.70 | 0.25% | 43 |
| May 18, 2026 | 150.03 | 150.32 | 150.03 | 150.32 | 150.32 | -0.54% | 354 |
| May 15, 2026 | 152.70 | 152.70 | 151.13 | 151.13 | 151.13 | -0.28% | 25 |
| May 14, 2026 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | -0.30% | 22 |
| May 13, 2026 | 150.77 | 152.13 | 149.77 | 152.00 | 152.00 | -0.82% | 1,086 |
| May 12, 2026 | 154.77 | 154.77 | 151.77 | 153.26 | 153.26 | -0.98% | 1,076 |
| May 11, 2026 | 161.15 | 161.15 | 154.77 | 154.77 | 154.77 | -3.96% | 728 |
| May 8, 2026 | 166.65 | 166.65 | 161.15 | 161.15 | 161.15 | -2.33% | 2,006 |
| May 7, 2026 | 163.20 | 165.43 | 163.20 | 165.00 | 165.00 | 1.99% | 1,547 |
| May 6, 2026 | 162.15 | 162.26 | 161.77 | 161.78 | 161.78 | 1.75% | 2,865 |
| May 5, 2026 | 160.00 | 160.00 | 157.77 | 158.99 | 158.99 | -1.24% | 264 |
| May 4, 2026 | 166.40 | 166.40 | 160.77 | 160.99 | 160.99 | -6.43% | 1,547 |
| Apr 30, 2026 | 172.84 | 172.84 | 171.52 | 172.06 | 172.06 | -0.51% | 9,187 |
| Apr 29, 2026 | 175.77 | 175.89 | 171.77 | 172.94 | 172.94 | -3.57% | 817 |
| Apr 28, 2026 | 185.01 | 185.01 | 179.35 | 179.35 | 179.35 | -1.83% | 807 |
| Apr 27, 2026 | 179.63 | 182.70 | 179.63 | 182.70 | 182.70 | 1.71% | 235 |
| Apr 24, 2026 | 180.28 | 180.90 | 179.63 | 179.63 | 179.63 | 0.92% | 70 |
| Apr 23, 2026 | 198.77 | 198.77 | 177.01 | 177.99 | 177.99 | -12.13% | 2,061 |
| Apr 22, 2026 | 200.77 | 202.56 | 200.77 | 202.56 | 202.56 | -1.10% | 5 |
| Apr 20, 2026 | 204.82 | 204.82 | 204.82 | 204.82 | 204.82 | -1.76% | 10 |
| Apr 17, 2026 | 209.00 | 209.00 | 208.48 | 208.48 | 208.48 | 2.80% | 3 |
| Apr 16, 2026 | 198.85 | 205.21 | 198.85 | 202.81 | 202.81 | -0.05% | 76 |
| Apr 15, 2026 | 201.40 | 202.91 | 201.40 | 202.91 | 202.91 | -3.10% | 2 |
| Apr 10, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | - | 1 |
| Apr 9, 2026 | 200.20 | 209.59 | 200.20 | 209.40 | 209.40 | 2.25% | 12 |
| Apr 8, 2026 | 205.59 | 205.59 | 204.79 | 204.79 | 204.79 | 3.95% | 4 |
| Apr 7, 2026 | 199.30 | 199.30 | 197.00 | 197.00 | 197.00 | -1.36% | 3 |
| Apr 6, 2026 | 199.98 | 199.98 | 199.71 | 199.71 | 199.71 | -3.12% | 3 |
| Apr 1, 2026 | 195.00 | 206.14 | 195.00 | 206.14 | 206.14 | 5.17% | 6 |
| Mar 31, 2026 | 195.64 | 196.00 | 195.64 | 196.00 | 196.00 | 2.35% | 6 |
| Mar 30, 2026 | 191.58 | 192.00 | 191.50 | 191.50 | 191.50 | -0.04% | 815 |
| Mar 27, 2026 | 196.00 | 196.00 | 189.00 | 191.58 | 191.58 | -3.73% | 1,223 |
| Mar 26, 2026 | 203.80 | 203.80 | 199.00 | 199.00 | 199.00 | -3.86% | 29 |
| Mar 25, 2026 | 206.85 | 207.00 | 206.60 | 207.00 | 207.00 | -3.10% | 901 |
| Mar 24, 2026 | 216.81 | 216.81 | 213.63 | 213.63 | 213.63 | -1.03% | 38 |
| Mar 23, 2026 | 220.00 | 220.00 | 215.85 | 215.85 | 215.85 | -0.77% | 601 |
| Mar 20, 2026 | 217.53 | 217.53 | 217.53 | 217.53 | 217.53 | -0.78% | 1 |
| Mar 19, 2026 | 218.90 | 220.20 | 218.90 | 219.23 | 219.23 | 1.26% | 1,150 |
| Mar 18, 2026 | 204.07 | 217.20 | 204.07 | 216.50 | 216.50 | 3.20% | 1,317 |
| Mar 17, 2026 | 210.59 | 210.65 | 209.79 | 209.79 | 209.79 | 0.40% | 901 |
| Mar 16, 2026 | 209.54 | 212.29 | 208.95 | 208.95 | 208.95 | -0.26% | 2,050 |
| Mar 12, 2026 | 207.00 | 210.54 | 207.00 | 209.50 | 209.50 | -0.71% | 17 |
| Mar 11, 2026 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | -2.09% | 639 |
| Mar 10, 2026 | 217.00 | 218.11 | 215.50 | 215.50 | 215.50 | -1.78% | 52 |
| Mar 9, 2026 | 220.00 | 220.00 | 215.00 | 219.40 | 219.40 | -1.17% | 349 |
| Mar 6, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.41% | 2 |
| Mar 5, 2026 | 227.51 | 227.51 | 225.18 | 225.18 | 225.18 | -0.20% | 113 |
| Mar 4, 2026 | 226.00 | 226.00 | 224.71 | 225.62 | 225.62 | -1.43% | 18 |
| Mar 3, 2026 | 229.05 | 229.60 | 224.03 | 228.90 | 228.90 | -0.07% | 622 |
| Mar 2, 2026 | 233.28 | 233.28 | 229.05 | 229.05 | 229.05 | -2.27% | 302 |