Lowe's Companies, Inc. (BVMF:LOWC34)
Brazil · Delayed Price · Currency is BRL 53.05
+0.85 (1.63%)
Last updated: Oct 28, 2026, 4:32 PM GMT-3
BVMF:LOWC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 53.10 | 53.10 | 53.05 | 53.05 | 53.05 | 1.63% | 270 |
| Oct 27, 2026 | 52.70 | 52.70 | 52.20 | 52.20 | 52.20 | -2.58% | 5 |
| Oct 26, 2026 | 53.62 | 53.62 | 53.20 | 53.58 | 53.58 | 7.59% | 571 |
| Oct 23, 2026 | 50.99 | 50.99 | 49.70 | 49.80 | 49.80 | -2.92% | 267 |
| Oct 22, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 3.53% | 2 |
| Oct 21, 2026 | 44.47 | 49.64 | 44.47 | 49.55 | 49.55 | 13.18% | 23 |
| Oct 19, 2026 | 49.25 | 49.30 | 44.00 | 44.00 | 43.78 | -4.35% | 12 |
| Oct 16, 2026 | 49.65 | 49.65 | 46.00 | 46.00 | 45.77 | -7.91% | 91 |
| Oct 15, 2026 | 49.70 | 49.95 | 49.30 | 49.95 | 49.70 | 5.38% | 69 |
| Oct 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.16 | - | 4 |
| Oct 13, 2026 | 45.35 | 47.40 | 45.35 | 47.40 | 47.16 | 4.52% | 649 |
| Oct 7, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.12 | -0.81% | 2 |
| Oct 6, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.49 | 1.26% | 6 |
| Oct 5, 2026 | 45.00 | 45.15 | 44.85 | 45.15 | 44.92 | -4.75% | 77 |
| Oct 2, 2026 | 47.65 | 47.65 | 47.40 | 47.40 | 47.16 | -3.27% | 6 |
| Sep 30, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.76 | -0.31% | 3 |
| Sep 29, 2026 | 49.05 | 49.15 | 49.05 | 49.15 | 48.90 | -0.20% | 102 |
| Sep 28, 2026 | 49.30 | 49.30 | 49.15 | 49.25 | 49.00 | 0.41% | 233 |
| Sep 25, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 48.80 | - | 43 |
| Sep 24, 2026 | 49.35 | 49.35 | 49.00 | 49.05 | 48.80 | -0.81% | 69 |
| Sep 22, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.20 | 1.12% | 20 |
| Sep 21, 2026 | 48.30 | 48.95 | 48.30 | 48.90 | 48.66 | -1.61% | 507 |
| Sep 18, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.45 | -0.60% | 1 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | -1.67% | 25 |
| Sep 16, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.60 | 0.59% | 7 |
| Sep 14, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.30 | - | 1 |
| Sep 11, 2026 | 50.55 | 50.60 | 50.55 | 50.55 | 50.30 | 0.60% | 74 |
| Sep 10, 2026 | 50.00 | 50.25 | 50.00 | 50.25 | 50.00 | -0.79% | 1,027 |
| Sep 9, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.40 | -1.84% | 10 |
| Sep 8, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.34 | -1.62% | 500 |
| Sep 4, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.19 | 1.06% | 300 |
| Sep 3, 2026 | 51.80 | 51.90 | 51.80 | 51.90 | 51.64 | - | 99 |
| Sep 2, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.64 | - | 2 |
| Sep 1, 2026 | 52.20 | 52.20 | 51.90 | 51.90 | 51.64 | -4.14% | 3 |
| Aug 28, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | 53.87 | 1.01% | 10 |
| Aug 27, 2026 | 54.00 | 54.00 | 53.25 | 53.60 | 53.33 | -2.83% | 1,048 |
| Aug 26, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | 54.88 | -0.40% | 3 |
| Aug 21, 2026 | 55.38 | 55.38 | 55.38 | 55.38 | 55.10 | -1.49% | 9 |
| Aug 17, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 55.94 | 0.54% | 1 |
| Aug 10, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.64 | 0.04% | 5 |
| Aug 4, 2026 | 54.45 | 56.00 | 54.35 | 55.90 | 55.62 | 0.11% | 11 |
| Jul 29, 2026 | 55.85 | 55.85 | 55.50 | 55.84 | 55.56 | 4.37% | 26 |
| Jul 15, 2026 | 53.72 | 53.72 | 53.72 | 53.72 | 53.24 | 1.45% | 53 |
| Jul 14, 2026 | 53.00 | 53.00 | 52.95 | 52.95 | 52.47 | -0.56% | 15 |
| Jul 13, 2026 | 53.95 | 53.95 | 53.25 | 53.25 | 52.77 | -3.01% | 49 |
| Jul 9, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.41 | -0.87% | 1 |
| Jul 8, 2026 | 54.84 | 55.38 | 54.84 | 55.38 | 54.88 | -3.27% | 3 |
| Jul 1, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 56.74 | - | 1 |
| Jun 26, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 56.74 | -0.19% | 5 |
| Jun 24, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 56.84 | 1.06% | 37 |