Lowe's Companies, Inc. (LOWC34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 12:17PM BRT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 02 May 2024 | 58.05 | 58.28 | 58.05 | 58.28 | 58.28 | 2 |
| 30 Apr 2024 | 59.40 | 59.40 | 59.23 | 59.23 | 59.23 | 13 |
| 29 Apr 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 26 Apr 2024 | 58.01 | 59.01 | 58.01 | 59.01 | 59.01 | 202 |
| 25 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 24 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 23 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 23 Apr 2024 | 0.192103 Dividend | |||||
| 22 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.89 | - |
| 19 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.89 | - |
| 18 Apr 2024 | 60.99 | 60.99 | 60.08 | 60.08 | 59.89 | 52 |
| 17 Apr 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.33 | - |
| 16 Apr 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.33 | - |
| 15 Apr 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.33 | 10 |
| 12 Apr 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.48 | 1 |
| 11 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.71 | - |
| 10 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.71 | - |
| 09 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.71 | - |
| 08 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.71 | 1 |
| 05 Apr 2024 | 60.72 | 60.72 | 60.70 | 60.70 | 60.51 | 21 |
| 04 Apr 2024 | 60.78 | 60.78 | 60.30 | 60.30 | 60.11 | 6 |
| 03 Apr 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.59 | 10 |
| 02 Apr 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.54 | 1 |
| 01 Apr 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.88 | - |
| 28 Mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.88 | 1 |
| 27 Mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.88 | - |
| 26 Mar 2024 | 63.25 | 63.25 | 63.06 | 63.08 | 62.88 | 7 |
| 25 Mar 2024 | 63.48 | 63.48 | 63.30 | 63.30 | 63.10 | 11 |
| 22 Mar 2024 | 65.00 | 65.04 | 65.00 | 65.04 | 64.83 | 36 |
| 21 Mar 2024 | 63.45 | 65.00 | 63.45 | 65.00 | 64.79 | 201 |
| 20 Mar 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.10 | 20 |
| 19 Mar 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.54 | 10 |
| 18 Mar 2024 | 61.14 | 61.14 | 61.13 | 61.13 | 60.93 | 90 |
| 15 Mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.60 | - |
| 14 Mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.60 | - |
| 13 Mar 2024 | 61.32 | 61.80 | 61.32 | 61.80 | 61.60 | 60 |
| 12 Mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.60 | 1 |
| 11 Mar 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.30 | 20 |
| 08 Mar 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.30 | - |
| 07 Mar 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.30 | - |
| 06 Mar 2024 | 59.52 | 59.52 | 59.49 | 59.49 | 59.30 | 19 |
| 05 Mar 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.06 | - |
| 04 Mar 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.06 | - |
| 01 Mar 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.06 | - |
| 29 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.06 | - |
| 28 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.06 | - |
| 27 Feb 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.06 | 1 |
| 26 Feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.69 | - |
| 23 Feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.69 | 1 |
| 22 Feb 2024 | 56.40 | 57.02 | 56.40 | 56.95 | 56.77 | 300 |
| 21 Feb 2024 | 55.68 | 55.92 | 55.68 | 55.92 | 55.74 | 44 |
| 20 Feb 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.50 | 1 |
| 19 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.10 | - |
| 16 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.10 | - |
| 15 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.10 | - |
| 14 Feb 2024 | 56.05 | 56.28 | 56.05 | 56.28 | 56.10 | 8 |
| 09 Feb 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.73 | 2 |
| 08 Feb 2024 | 54.89 | 54.91 | 54.89 | 54.91 | 54.73 | 12 |
| 07 Feb 2024 | 54.45 | 54.95 | 54.45 | 54.95 | 54.77 | 50 |
| 06 Feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.58 | - |
| 05 Feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.58 | - |
| 02 Feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.58 | - |
| 01 Feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.58 | - |
| 31 Jan 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.58 | - |
| 30 Jan 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.58 | 3 |
| 29 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.93 | - |
| 26 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.93 | - |
| 25 Jan 2024 | 51.62 | 52.10 | 51.62 | 52.10 | 51.93 | 39 |
| 24 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.33 | 200 |
| 23 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.53 | - |
| 23 Jan 2024 | 0.189601 Dividend | |||||
| 22 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.34 | 170 |
| 19 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.34 | - |
| 18 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.34 | - |
| 17 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.34 | 4 |
| 16 Jan 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.48 | - |
| 15 Jan 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.48 | 1 |
| 12 Jan 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.37 | - |
| 11 Jan 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.37 | 1 |
| 10 Jan 2024 | 53.15 | 53.73 | 53.15 | 53.73 | 53.37 | 16 |
| 09 Jan 2024 | 53.04 | 53.15 | 53.04 | 53.15 | 52.79 | 7 |
| 08 Jan 2024 | 52.45 | 52.45 | 52.41 | 52.41 | 52.06 | 12 |
| 05 Jan 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 52.69 | - |
| 04 Jan 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 52.69 | - |
| 03 Jan 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 52.69 | 1,100 |
| 02 Jan 2024 | 53.80 | 54.35 | 53.80 | 54.35 | 53.98 | 54 |
| 28 Dec 2023 | 53.70 | 53.70 | 53.70 | 53.70 | 53.34 | 1 |
| 27 Dec 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 53.98 | - |
| 26 Dec 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 53.98 | - |
| 22 Dec 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 53.98 | - |
| 21 Dec 2023 | 54.50 | 54.50 | 54.35 | 54.35 | 53.98 | 601 |
| 20 Dec 2023 | 54.90 | 54.99 | 54.90 | 54.99 | 54.62 | 14 |
| 19 Dec 2023 | 54.70 | 54.90 | 54.70 | 54.90 | 54.53 | 7,704 |
| 18 Dec 2023 | 55.38 | 55.53 | 55.08 | 55.08 | 54.71 | 3 |
| 15 Dec 2023 | 55.92 | 55.92 | 55.80 | 55.86 | 55.48 | 80 |
| 14 Dec 2023 | 53.39 | 54.27 | 53.39 | 54.08 | 53.72 | 13 |
| 13 Dec 2023 | 52.70 | 52.70 | 52.70 | 52.70 | 52.35 | 2 |
| 12 Dec 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 50.71 | - |
| 11 Dec 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 50.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.