lululemon athletica inc. (BVMF:L1UL34)
Brazil · Delayed Price · Currency is BRL 124.55
-29.79 (-19.30%)
Last updated: Sep 4, 2026, 10:22 AM GMT-3
BVMF:L1UL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 155.99 | 155.99 | 150.80 | 154.34 | 154.34 | -0.19% | 259 |
| Sep 2, 2026 | 153.22 | 154.64 | 153.22 | 154.64 | 154.64 | 0.59% | 62 |
| Sep 1, 2026 | 155.70 | 155.70 | 152.25 | 153.73 | 153.73 | -2.55% | 617 |
| Aug 31, 2026 | 158.57 | 159.90 | 153.91 | 157.75 | 157.75 | 0.48% | 155 |
| Aug 28, 2026 | 149.27 | 157.00 | 149.27 | 157.00 | 157.00 | 5.18% | 468 |
| Aug 27, 2026 | 150.05 | 152.08 | 149.27 | 149.27 | 149.27 | -0.95% | 107 |
| Aug 26, 2026 | 151.49 | 151.49 | 150.70 | 150.70 | 150.70 | -1.16% | 16 |
| Aug 25, 2026 | 154.00 | 154.00 | 152.47 | 152.47 | 152.47 | -2.96% | 1,754 |
| Aug 24, 2026 | 157.25 | 157.25 | 155.68 | 157.12 | 157.12 | 1.11% | 8,567 |
| Aug 21, 2026 | 152.24 | 155.39 | 152.24 | 155.39 | 155.39 | 3.70% | 15 |
| Aug 20, 2026 | 150.00 | 150.00 | 149.84 | 149.84 | 149.84 | -3.33% | 507 |
| Aug 19, 2026 | 155.53 | 155.53 | 155.00 | 155.00 | 155.00 | -1.31% | 44 |
| Aug 18, 2026 | 154.03 | 157.65 | 154.03 | 157.05 | 157.05 | 4.64% | 679 |
| Aug 17, 2026 | 155.35 | 155.35 | 149.60 | 150.09 | 150.09 | -3.49% | 38 |
| Aug 14, 2026 | 157.43 | 157.43 | 155.19 | 155.51 | 155.51 | -1.22% | 308 |
| Aug 12, 2026 | 157.43 | 157.43 | 157.43 | 157.43 | 157.43 | -1.24% | 1 |
| Aug 11, 2026 | 158.80 | 159.40 | 158.80 | 159.40 | 159.40 | -0.77% | 316 |
| Aug 10, 2026 | 161.60 | 161.60 | 160.64 | 160.64 | 160.64 | -1.38% | 7 |
| Aug 7, 2026 | 159.99 | 162.88 | 159.99 | 162.88 | 162.88 | 1.91% | 1,631 |
| Aug 6, 2026 | 157.87 | 160.00 | 157.87 | 159.83 | 159.83 | 1.31% | 152 |
| Aug 5, 2026 | 158.55 | 158.55 | 157.60 | 157.76 | 157.76 | 0.48% | 44 |
| Aug 4, 2026 | 158.08 | 158.08 | 157.00 | 157.00 | 157.00 | 2.31% | 199 |
| Aug 3, 2026 | 153.90 | 153.90 | 153.46 | 153.46 | 153.46 | 2.00% | 8 |
| Jul 31, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 0.41% | 100 |
| Jul 30, 2026 | 148.66 | 149.84 | 148.66 | 149.84 | 149.84 | -3.10% | 20 |
| Jul 29, 2026 | 155.95 | 155.95 | 154.64 | 154.64 | 154.64 | 0.16% | 2 |
| Jul 28, 2026 | 152.77 | 154.40 | 152.77 | 154.40 | 154.40 | 2.42% | 165 |
| Jul 27, 2026 | 151.05 | 151.05 | 150.61 | 150.75 | 150.75 | 7.57% | 177 |
| Jul 23, 2026 | 142.94 | 142.94 | 139.30 | 140.14 | 140.14 | -2.07% | 809 |
| Jul 22, 2026 | 142.77 | 143.10 | 142.50 | 143.10 | 143.10 | -3.73% | 789 |
| Jul 21, 2026 | 145.36 | 148.65 | 145.36 | 148.65 | 148.65 | -0.79% | 106 |
| Jul 20, 2026 | 147.28 | 149.84 | 147.28 | 149.84 | 149.84 | -0.30% | 12 |
| Jul 17, 2026 | 151.19 | 151.19 | 150.29 | 150.29 | 150.29 | 0.50% | 94 |
| Jul 15, 2026 | 150.20 | 150.20 | 149.54 | 149.54 | 149.54 | -0.41% | 110 |
| Jul 14, 2026 | 150.14 | 150.15 | 150.09 | 150.15 | 150.15 | -2.82% | 1,110 |
| Jul 13, 2026 | 151.66 | 155.70 | 151.66 | 154.50 | 154.50 | 0.98% | 165 |
| Jul 10, 2026 | 151.25 | 153.50 | 151.25 | 153.00 | 153.00 | 3.13% | 700 |
| Jul 9, 2026 | 148.80 | 148.80 | 148.36 | 148.36 | 148.36 | 1.86% | 8 |
| Jul 8, 2026 | 144.00 | 148.05 | 144.00 | 145.65 | 145.65 | -1.32% | 236 |
| Jul 7, 2026 | 152.00 | 152.00 | 147.50 | 147.60 | 147.60 | 0.19% | 70 |
| Jul 6, 2026 | 147.14 | 148.49 | 147.14 | 147.32 | 147.32 | -5.39% | 23 |
| Jul 3, 2026 | 155.77 | 155.77 | 155.72 | 155.72 | 155.72 | 0.68% | 11 |
| Jul 2, 2026 | 155.26 | 155.26 | 154.67 | 154.67 | 154.67 | 4.34% | 219 |
| Jul 1, 2026 | 149.99 | 149.99 | 148.24 | 148.24 | 148.24 | 1.35% | 8 |
| Jun 30, 2026 | 145.96 | 146.30 | 145.81 | 146.26 | 146.26 | -0.91% | 20 |
| Jun 29, 2026 | 152.00 | 152.00 | 147.60 | 147.60 | 147.60 | -2.19% | 1,011 |
| Jun 26, 2026 | 149.55 | 151.00 | 149.00 | 150.91 | 150.91 | 4.26% | 467 |
| Jun 25, 2026 | 143.41 | 144.75 | 143.41 | 144.75 | 144.75 | -1.86% | 347 |
| Jun 24, 2026 | 144.63 | 147.50 | 144.63 | 147.50 | 147.50 | 6.42% | 1,784 |
| Jun 23, 2026 | 138.32 | 138.60 | 138.32 | 138.60 | 138.60 | 2.17% | 13 |