lululemon athletica inc. (BVMF:L1UL34)
Brazil · Delayed Price · Currency is BRL 129.85
-2.49 (-1.88%)
At close: Sep 24, 2026
BVMF:L1UL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 133.25 | 133.64 | 131.90 | 132.34 | 132.34 | 0.10% | 429 |
| Sep 22, 2026 | 132.00 | 133.00 | 131.61 | 132.21 | 132.21 | 1.70% | 201 |
| Sep 21, 2026 | 131.99 | 131.99 | 125.71 | 130.00 | 130.00 | -1.51% | 507 |
| Sep 18, 2026 | 127.00 | 131.99 | 125.50 | 131.99 | 131.99 | 4.06% | 528 |
| Sep 17, 2026 | 123.96 | 128.39 | 123.48 | 126.84 | 126.84 | 2.29% | 1,029 |
| Sep 16, 2026 | 126.22 | 126.23 | 124.00 | 124.00 | 124.00 | -2.77% | 84 |
| Sep 15, 2026 | 125.57 | 127.53 | 125.45 | 127.53 | 127.53 | -1.12% | 605 |
| Sep 14, 2026 | 132.00 | 132.21 | 128.97 | 128.97 | 128.97 | 2.25% | 206 |
| Sep 11, 2026 | 124.77 | 126.13 | 123.73 | 126.13 | 126.13 | 2.30% | 322 |
| Sep 10, 2026 | 129.60 | 129.60 | 122.50 | 123.29 | 123.29 | -3.91% | 1,212 |
| Sep 9, 2026 | 130.79 | 130.79 | 124.77 | 128.31 | 128.31 | -1.90% | 990 |
| Sep 8, 2026 | 134.77 | 134.77 | 127.40 | 130.79 | 130.79 | 1.06% | 613 |
| Sep 4, 2026 | 133.13 | 133.13 | 124.46 | 129.42 | 129.42 | -16.15% | 4,131 |
| 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 |