São Paulo - Delayed Quote BRL

Lowe's Companies, Inc. (LOWC34.SA)

Compare
76.08
0.00
(0.00%)
As of January 14 at 11:01:15 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20250.0076.0876.0876.0876.08-
Jan 13, 202575.8575.8575.8575.8575.85-
Jan 10, 202575.8575.8575.8575.8575.85120
Jan 9, 202575.1475.1475.1475.1475.14-
Jan 8, 202575.6875.6875.1475.1475.142
Jan 7, 202575.8276.8074.5674.9974.993,023
Jan 6, 202576.9576.9576.9576.9576.952
Jan 3, 202576.1876.1876.1876.1876.182
Jan 2, 202577.9277.9276.3876.3876.3825
Dec 30, 202476.7576.7576.7576.7576.75-
Dec 27, 202477.1277.1276.7576.7576.757
Dec 26, 202476.8077.1076.8077.1077.103
Dec 23, 202475.6475.6475.6475.6475.6410
Dec 20, 202475.0075.0075.0075.0075.00-
Dec 19, 202475.0075.0075.0075.0075.001
Dec 18, 202479.6079.6079.6079.6079.60500
Dec 17, 202479.2079.2078.1078.1078.10438
Dec 16, 202479.2079.2079.2079.2079.20-
Dec 13, 202479.2079.2079.2079.2079.20-
Dec 12, 202479.2079.2079.2079.2079.2020
Dec 11, 202481.2081.2081.2081.2081.202
Dec 10, 202480.8680.8680.8680.8680.86-
Dec 9, 202480.8680.8680.8680.8680.86-
Dec 6, 202480.8680.8680.8680.8680.86-
Dec 5, 202480.8881.2080.3280.8680.86230
Dec 4, 202481.9281.9281.9281.9281.921
Dec 3, 202482.7282.7282.7282.7282.721
Dec 2, 202482.5682.7281.6082.7282.72202
Nov 29, 202481.9282.9281.3681.8481.84310
Nov 28, 202481.0581.0581.0581.0581.0542
Nov 27, 202479.5279.5279.5279.5279.52-
Nov 26, 202479.5279.5279.5279.5279.52-
Nov 25, 202473.3179.6873.3179.5279.52824
Nov 22, 202477.3677.3676.6076.7676.76656
Nov 21, 202476.0877.2076.0877.2077.20647
Nov 19, 202477.6877.6877.6877.6877.68-
Nov 18, 202478.1678.1677.6877.6877.6875
Nov 14, 202472.8378.3272.8378.1678.161,011
Nov 13, 202474.3274.3274.3274.3274.32-
Nov 12, 202474.3274.3274.3274.3274.32-
Nov 11, 202474.3274.3274.3274.3274.32-
Nov 8, 202474.3274.3274.3274.3274.32-
Nov 7, 202474.2874.3274.2874.3274.323
Nov 6, 202476.8876.8876.8876.8876.885
Nov 5, 202476.4876.4876.4876.4876.48-
Nov 4, 202476.4876.4876.4876.4876.48-
Nov 1, 202476.4676.5876.4676.4876.4811,805
Oct 31, 202475.8575.8575.8575.8575.85-
Oct 30, 202476.1576.1575.8575.8575.85151
Oct 29, 202476.3276.3275.3675.8475.846
Oct 28, 202476.3276.3276.3276.3276.32-
Oct 25, 202476.3276.3276.3276.3276.321
Oct 24, 202477.0477.0476.9676.9676.9615
Oct 23, 202477.3577.7676.8076.8076.8025,704
Oct 22, 2024 0.23 Dividend
Oct 22, 202477.9980.0075.0080.0080.006
Oct 21, 202480.3580.4080.3580.3580.1212
Oct 18, 202480.4580.7580.1380.3580.1214,544
Oct 17, 202480.1080.1080.1080.1079.87700
Oct 16, 202478.6280.4878.6280.4880.2512,004
Oct 15, 202478.6278.6278.6278.6278.40-
Oct 14, 202478.3478.6278.3478.6278.408,065
Oct 11, 202477.3677.4877.3677.4877.261,607
Oct 10, 202474.4874.4874.4874.4874.27-
Oct 9, 202474.4874.4874.4874.4874.27-
Oct 8, 202474.4874.4874.4874.4874.27-
Oct 7, 202474.4874.4874.4874.4874.27-
Oct 4, 202474.4874.4874.4874.4874.27-
Oct 3, 202474.4874.4874.4874.4874.27-
Oct 2, 202474.4874.4874.4874.4874.27-
Oct 1, 202474.8374.8374.4874.4874.27401
Sep 30, 202473.3273.5773.0273.1572.94740
Sep 27, 202472.3172.3172.3172.3172.101
Sep 26, 202472.1072.1072.1072.1071.90-
Sep 25, 202472.1072.1072.1072.1071.90-
Sep 24, 202472.1072.1072.1072.1071.90-
Sep 23, 202472.0772.1072.0772.1071.902
Sep 20, 202470.1470.1470.1470.1469.94-
Sep 19, 202470.1470.1470.1470.1469.94-
Sep 18, 202470.1470.1470.1470.1469.942
Sep 17, 202469.4469.4469.4469.4469.24-
Sep 16, 202469.4469.4469.4469.4469.24-
Sep 13, 202469.4469.4469.4469.4469.24-
Sep 12, 202469.4469.4469.4469.4469.24-
Sep 11, 202469.4469.4469.4469.4469.24-
Sep 10, 202469.4469.4469.4469.4469.24-
Sep 9, 202469.4469.4469.4469.4469.24-
Sep 6, 202469.4469.4469.4469.4469.24-
Sep 5, 202469.4469.4469.4469.4469.24-
Sep 4, 202469.4469.4469.4469.4469.24-
Sep 3, 202469.6369.6369.4469.4469.2416,302
Sep 2, 202470.3670.3670.3670.3670.161
Aug 30, 202470.2470.2470.2470.2470.04-
Aug 29, 202469.8270.2469.8270.2470.043
Aug 28, 202466.1566.1566.1566.1565.96-
Aug 27, 202466.1566.1566.1566.1565.96-
Aug 26, 202466.1566.1566.1566.1565.96-
Aug 23, 202466.1566.1566.1566.1565.96-
Aug 22, 202466.1566.1566.1566.1565.96-
Aug 21, 202465.8466.1565.8466.1565.9632
Aug 20, 202465.3865.3865.3865.3865.19-
Aug 19, 202465.3865.3865.3865.3865.193
Aug 16, 202464.9964.9964.9964.9964.81-
Aug 15, 202464.9964.9964.9964.9964.81-
Aug 14, 202465.1765.1764.9964.9964.813
Aug 13, 202463.5163.7363.5163.7363.5581
Aug 12, 202468.4268.4268.4268.4268.23-
Aug 9, 202468.4268.4268.4268.4268.23-
Aug 8, 202468.4268.4268.4268.4268.23-
Aug 7, 202468.4268.4268.4268.4268.23-
Aug 6, 202468.6768.6768.4268.4268.232
Aug 5, 202469.2369.2369.2369.2369.03-
Aug 2, 202469.2369.2369.2369.2369.03-
Aug 1, 202469.2369.2369.2369.2369.03-
Jul 31, 202469.2369.2369.2369.2369.032
Jul 30, 202467.8167.8167.8167.8167.6210
Jul 29, 202467.9767.9767.8167.8167.627
Jul 26, 202467.8167.8167.8167.8167.629
Jul 25, 202465.6567.0565.6566.8066.618
Jul 24, 202465.9465.9465.9465.9465.75-
Jul 23, 2024 0.23 Dividend
Jul 23, 202465.9465.9465.9465.9465.75-
Jul 22, 202465.9465.9465.9465.9465.531
Jul 19, 202466.7966.7966.7966.7966.37-
Jul 18, 202466.6166.7966.6166.7966.372
Jul 17, 202464.0464.0464.0464.0463.6410
Jul 16, 202464.0464.0464.0464.0463.6410
Jul 15, 202464.0464.0464.0464.0463.64-
Jul 12, 202463.0064.0463.0064.0463.648
Jul 11, 202458.9058.9058.9058.9058.53-
Jul 10, 202458.9058.9058.9058.9058.53-
Jul 9, 202458.9058.9058.9058.9058.5310
Jul 8, 202459.4959.4959.4959.4959.122
Jul 5, 202460.4760.4758.6258.6258.255
Jul 4, 202460.4860.4860.4860.4860.10-
Jul 3, 202460.4860.4860.4860.4860.101
Jul 2, 202458.9558.9558.9558.9558.585
Jul 1, 202460.1660.1660.1660.1659.783
Jun 28, 202460.9660.9660.9660.9660.581
Jun 27, 202460.1260.1260.1260.1259.74-
Jun 26, 202459.8360.1259.8360.1259.74101
Jun 25, 202459.8359.8359.8359.8359.46100
Jun 24, 202459.8259.8259.8259.8259.45-
Jun 21, 202459.8259.8259.8259.8259.45-
Jun 20, 202459.8259.8259.8259.8259.45-
Jun 19, 202459.8259.8259.8259.8259.45-
Jun 18, 202459.8259.8259.8259.8259.45-
Jun 17, 202459.8259.8259.8259.8259.45-
Jun 14, 202459.8259.8259.8259.8259.451
Jun 13, 202460.8460.8460.8460.8460.46-
Jun 12, 202460.8460.8460.8460.8460.461
Jun 11, 202456.0956.0956.0956.0955.74-
Jun 10, 202456.0956.0956.0956.0955.74-
Jun 7, 202456.0956.0956.0956.0955.749
Jun 6, 202457.2457.2457.2457.2456.88-
Jun 5, 202457.2457.2457.2457.2456.88-
Jun 4, 202457.2457.2457.2457.2456.88-
Jun 3, 202457.2457.2457.2457.2456.889
May 31, 202457.2457.2457.2457.2456.881
May 29, 202455.8055.8055.8055.8055.45-
May 28, 202455.8055.8055.8055.8055.451
May 27, 202455.8055.8055.8055.8055.451
May 24, 202456.6056.6056.1056.1055.753
May 23, 202459.1259.1259.1259.1258.75-
May 22, 202459.1259.1259.1259.1258.752
May 21, 202459.0059.0059.0059.0058.63-
May 20, 202459.0059.0059.0059.0058.631
May 17, 202458.8659.0058.8659.0058.635
May 16, 202460.6060.6060.6060.6060.22100
May 15, 202460.8860.8860.6060.6060.224
May 14, 202460.8260.8260.8260.8260.44-
May 13, 202460.8260.8260.8260.8260.44-
May 10, 202460.8260.8260.8260.8260.44-
May 9, 202460.9160.9160.8260.8260.4415
May 8, 202458.2858.2858.2858.2857.92-
May 7, 202458.2858.2858.2858.2857.92-
May 6, 202458.2858.2858.2858.2857.92-
May 3, 202458.2858.2858.2858.2857.92-
May 2, 202458.0558.2858.0558.2857.922
Apr 30, 202459.4059.4059.2359.2358.8613
Apr 29, 202459.0159.0159.0159.0158.64-
Apr 26, 202458.0159.0158.0159.0158.64202
Apr 25, 202460.0860.0860.0860.0859.70-
Apr 24, 202460.0860.0860.0860.0859.70-
Apr 23, 2024 0.20 Dividend
Apr 23, 202460.0860.0860.0860.0859.70-
Apr 22, 202460.0860.0860.0860.0859.51-
Apr 19, 202460.0860.0860.0860.0859.51-
Apr 18, 202460.9960.9960.0860.0859.5152
Apr 17, 202459.5259.5259.5259.5258.95-
Apr 16, 202459.5259.5259.5259.5258.95-
Apr 15, 202459.5259.5259.5259.5258.9510
Apr 12, 202459.6759.6759.6759.6759.101
Apr 11, 202460.9060.9060.9060.9060.32-
Apr 10, 202460.9060.9060.9060.9060.32-
Apr 9, 202460.9060.9060.9060.9060.32-
Apr 8, 202460.9060.9060.9060.9060.321
Apr 5, 202460.7260.7260.7060.7060.1221
Apr 4, 202460.7860.7860.3060.3059.726
Apr 3, 202460.7860.7860.7860.7860.2010
Apr 2, 202461.7461.7461.7461.7461.151
Apr 1, 202463.0863.0863.0863.0862.48-
Mar 28, 202463.0863.0863.0863.0862.481
Mar 27, 202463.0863.0863.0863.0862.48-
Mar 26, 202463.2563.2563.0663.0862.487
Mar 25, 202463.4863.4863.3063.3062.7011
Mar 22, 202465.0065.0465.0065.0464.4236
Mar 21, 202463.4565.0063.4565.0064.38201
Mar 20, 202462.3062.3062.3062.3061.7120
Mar 19, 202461.7461.7461.7461.7461.1510
Mar 18, 202461.1461.1461.1361.1360.5590
Mar 15, 202461.8061.8061.8061.8061.21-
Mar 14, 202461.8061.8061.8061.8061.21-
Mar 13, 202461.3261.8061.3261.8061.2160
Mar 12, 202460.7960.7960.7960.7960.211
Mar 11, 202459.4959.4959.4959.4958.9220
Mar 8, 202459.4959.4959.4959.4958.92-
Mar 7, 202459.4959.4959.4959.4958.92-
Mar 6, 202459.5259.5259.4959.4958.9219
Mar 5, 202458.2558.2558.2558.2557.69-
Mar 4, 202458.2558.2558.2558.2557.69-
Mar 1, 202458.2558.2558.2558.2557.69-
Feb 29, 202458.2558.2558.2558.2557.69-
Feb 28, 202458.2558.2558.2558.2557.69-
Feb 27, 202458.2558.2558.2558.2557.691
Feb 26, 202457.8857.8857.8857.8857.33-
Feb 23, 202457.8857.8857.8857.8857.331
Feb 22, 202456.4057.0256.4056.9556.41300
Feb 21, 202455.6855.9255.6855.9255.3944
Feb 20, 202455.6855.6855.6855.6855.151
Feb 19, 202456.2856.2856.2856.2855.74-
Feb 16, 202456.2856.2856.2856.2855.74-
Feb 15, 202456.2856.2856.2856.2855.74-
Feb 14, 202456.0556.2856.0556.2855.748
Feb 9, 202454.9154.9154.9154.9154.392
Feb 8, 202454.8954.9154.8954.9154.3912
Feb 7, 202454.4554.9554.4554.9554.4350
Feb 6, 202452.7552.7552.7552.7552.25-
Feb 5, 202452.7552.7552.7552.7552.25-
Feb 2, 202452.7552.7552.7552.7552.25-
Feb 1, 202452.7552.7552.7552.7552.25-
Jan 31, 202452.7552.7552.7552.7552.25-
Jan 30, 202452.7552.7552.7552.7552.253
Jan 29, 202452.1052.1052.1052.1051.60-
Jan 26, 202452.1052.1052.1052.1051.60-
Jan 25, 202451.6252.1051.6252.1051.6039
Jan 24, 202452.5052.5052.5052.5052.00200
Jan 23, 2024 0.19 Dividend
Jan 23, 202453.7053.7053.7053.7053.19-
Jan 22, 202453.7053.7053.7053.7053.00170
Jan 19, 202453.7053.7053.7053.7053.00-
Jan 18, 202453.7053.7053.7053.7053.00-
Jan 17, 202453.7053.7053.7053.7053.004
Jan 16, 202453.8453.8453.8453.8453.14-
Jan 15, 202453.8453.8453.8453.8453.141