lululemon athletica inc. (BVMF:L1UL34)
Brazil
· Delayed Price · Currency is BRL 222.00
-3.18 (-1.41%)
At close: Mar 6, 2026
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 220.00 | 220.00 | 215.00 | 215.00 | - | -3.15% | 217 |
| Mar 6, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.41% | 2 |
| Mar 5, 2026 | 227.51 | 227.51 | 225.18 | 225.18 | 225.18 | -0.20% | 113 |
| Mar 4, 2026 | 226.00 | 226.00 | 224.71 | 225.62 | 225.62 | -1.43% | 18 |
| Mar 3, 2026 | 229.05 | 229.60 | 224.03 | 228.90 | 228.90 | -0.07% | 622 |
| Mar 2, 2026 | 233.28 | 233.28 | 229.05 | 229.05 | 229.05 | -2.27% | 302 |
| Feb 25, 2026 | 234.38 | 234.38 | 234.38 | 234.38 | 234.38 | 1.16% | 520 |
| Feb 24, 2026 | 232.58 | 232.58 | 230.73 | 231.69 | 231.69 | 1.46% | 461 |
| Feb 23, 2026 | 241.40 | 241.40 | 228.30 | 228.35 | 228.35 | -5.49% | 433 |
| Feb 20, 2026 | 237.00 | 241.61 | 236.50 | 241.61 | 241.61 | 1.73% | 210 |
| Feb 19, 2026 | 238.27 | 238.27 | 237.50 | 237.50 | 237.50 | - | 502 |
| Feb 18, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 7.04% | 1,400 |
| Feb 12, 2026 | 229.73 | 229.73 | 220.00 | 221.88 | 221.88 | -3.57% | 775 |
| Feb 11, 2026 | 233.32 | 233.32 | 230.10 | 230.10 | 230.10 | 0.35% | 653 |
| Feb 10, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | 0.61% | 2 |
| Feb 9, 2026 | 225.70 | 227.92 | 225.70 | 227.92 | 227.92 | 0.98% | 362 |
| Feb 6, 2026 | 222.00 | 227.90 | 222.00 | 225.70 | 225.70 | 0.76% | 624 |
| Feb 5, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.38% | 2 |
| Feb 4, 2026 | 224.85 | 224.85 | 224.85 | 224.85 | 224.85 | - | 4 |
| Feb 3, 2026 | 234.24 | 234.24 | 224.82 | 224.85 | 224.85 | -2.16% | 221 |
| Feb 2, 2026 | 229.62 | 229.81 | 229.62 | 229.81 | 229.81 | 0.34% | 3 |
| Jan 30, 2026 | 224.40 | 229.02 | 224.40 | 229.02 | 229.02 | 2.97% | 218 |
| Jan 29, 2026 | 234.00 | 234.00 | 222.41 | 222.41 | 222.41 | -6.10% | 1,312 |
| Jan 28, 2026 | 237.09 | 237.09 | 236.87 | 236.87 | 236.87 | -2.69% | 12 |
| Jan 27, 2026 | 245.00 | 246.62 | 243.25 | 243.41 | 243.41 | -4.89% | 177 |
| Jan 26, 2026 | 250.76 | 256.01 | 250.76 | 255.92 | 255.92 | 0.87% | 518 |
| Jan 23, 2026 | 255.36 | 255.36 | 253.71 | 253.71 | 253.71 | -1.03% | 25 |
| Jan 22, 2026 | 258.08 | 258.08 | 256.05 | 256.36 | 256.36 | 2.23% | 558 |
| Jan 21, 2026 | 255.25 | 255.25 | 250.76 | 250.76 | 250.76 | -1.76% | 417 |
| Jan 20, 2026 | 266.22 | 268.38 | 255.25 | 255.25 | 255.25 | -6.47% | 224 |
| Jan 19, 2026 | 280.00 | 280.00 | 272.91 | 272.91 | 272.91 | 0.21% | 6 |
| Jan 16, 2026 | 275.04 | 275.04 | 271.66 | 272.34 | 272.34 | -0.53% | 299 |
| Jan 15, 2026 | 273.78 | 273.78 | 273.78 | 273.78 | 273.78 | -1.13% | 10 |
| Jan 14, 2026 | 285.04 | 285.04 | 276.91 | 276.91 | 276.91 | -2.86% | 15 |
| Jan 13, 2026 | 280.90 | 285.05 | 280.90 | 285.05 | 285.05 | 1.50% | 2 |
| Jan 12, 2026 | 280.84 | 282.97 | 278.87 | 280.85 | 280.85 | 3.58% | 31 |
| Jan 9, 2026 | 272.01 | 272.16 | 270.09 | 271.15 | 271.15 | -7.08% | 1,115 |
| Jan 8, 2026 | 285.07 | 291.86 | 285.07 | 291.80 | 291.80 | 1.53% | 794 |
| Jan 7, 2026 | 289.72 | 289.72 | 287.39 | 287.39 | 287.39 | -0.31% | 22 |
| Jan 6, 2026 | 286.80 | 289.99 | 283.09 | 288.27 | 288.27 | -0.42% | 891 |
| Jan 5, 2026 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 0.78% | 10 |
| Jan 2, 2026 | 287.19 | 287.27 | 287.19 | 287.27 | 287.27 | -2.67% | 7 |
| Dec 29, 2025 | 293.77 | 297.25 | 292.14 | 295.14 | 295.14 | 2.05% | 1,203 |
| Dec 26, 2025 | 292.59 | 292.59 | 289.21 | 289.21 | 289.21 | -1.63% | 13 |
| Dec 23, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.71% | 98 |
| Dec 22, 2025 | 285.65 | 296.09 | 285.65 | 296.09 | 296.09 | 1.92% | 346 |
| Dec 19, 2025 | 297.60 | 297.60 | 288.81 | 290.50 | 290.50 | -2.52% | 1,107 |
| Dec 18, 2025 | 308.01 | 310.00 | 298.00 | 298.00 | 298.00 | 4.25% | 3,018 |
| Dec 17, 2025 | 280.00 | 285.84 | 280.00 | 285.84 | 285.84 | 1.79% | 12 |
| Dec 16, 2025 | 280.12 | 280.80 | 278.67 | 280.80 | 280.80 | -0.15% | 400 |
| Dec 15, 2025 | 274.51 | 281.22 | 268.64 | 281.22 | 281.22 | 0.26% | 319 |
| Dec 12, 2025 | 278.00 | 284.00 | 275.60 | 280.50 | 280.50 | 12.12% | 5,907 |
| Dec 11, 2025 | 253.00 | 253.01 | 248.44 | 250.17 | 250.17 | -2.47% | 866 |
| Dec 10, 2025 | 251.75 | 256.50 | 251.75 | 256.50 | 256.50 | 3.73% | 974 |
| Dec 9, 2025 | 250.00 | 250.00 | 247.06 | 247.27 | 247.27 | 0.64% | 754 |
| Dec 8, 2025 | 257.50 | 258.69 | 245.00 | 245.70 | 245.70 | -3.72% | 1,258 |
| Dec 5, 2025 | 245.42 | 255.20 | 245.40 | 255.20 | 255.20 | 5.02% | 129 |
| Dec 4, 2025 | 239.04 | 243.00 | 239.04 | 243.00 | 243.00 | 0.08% | 5 |
| Dec 3, 2025 | 242.15 | 243.10 | 242.15 | 242.80 | 242.80 | -0.23% | 119 |
| Dec 2, 2025 | 244.08 | 246.42 | 243.36 | 243.36 | 243.36 | -0.67% | 974 |
| Dec 1, 2025 | 243.00 | 245.26 | 243.00 | 245.00 | 245.00 | -1.41% | 509 |
| Nov 28, 2025 | 244.00 | 248.50 | 244.00 | 248.50 | 248.50 | 1.84% | 194 |
| Nov 27, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.13% | 3 |
| Nov 26, 2025 | 245.05 | 245.05 | 243.04 | 243.68 | 243.68 | 3.26% | 806 |
| Nov 25, 2025 | 235.98 | 235.98 | 235.98 | 235.98 | 235.98 | 1.89% | 7 |
| Nov 24, 2025 | 228.62 | 232.52 | 228.62 | 231.61 | 231.61 | 3.01% | 11 |
| Nov 19, 2025 | 220.74 | 224.84 | 220.74 | 224.84 | 224.84 | 4.10% | 1,028 |
| Nov 18, 2025 | 217.36 | 217.36 | 215.50 | 215.99 | 215.99 | -2.01% | 34 |
| Nov 17, 2025 | 221.96 | 221.96 | 220.41 | 220.41 | 220.41 | -0.85% | 34 |
| Nov 14, 2025 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | -1.07% | 5 |
| Nov 13, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | -1.49% | 17 |
| Nov 12, 2025 | 226.20 | 228.09 | 224.76 | 228.09 | 228.09 | 2.45% | 572 |
| Nov 10, 2025 | 222.20 | 222.64 | 222.20 | 222.64 | 222.64 | 3.07% | 159 |
| Nov 7, 2025 | 217.14 | 217.14 | 216.00 | 216.00 | 216.00 | -1.37% | 161 |
| Nov 6, 2025 | 216.80 | 218.99 | 216.80 | 218.99 | 218.99 | -2.41% | 16 |
| Nov 5, 2025 | 216.84 | 226.16 | 216.84 | 224.40 | 224.40 | 2.81% | 4,917 |
| Nov 4, 2025 | 221.54 | 221.54 | 218.00 | 218.27 | 218.27 | -1.35% | 71 |
| Nov 3, 2025 | 221.77 | 221.77 | 221.00 | 221.26 | 221.26 | -3.80% | 59 |
| Oct 31, 2025 | 226.55 | 230.00 | 226.55 | 230.00 | 230.00 | 1.52% | 36 |
| Oct 30, 2025 | 230.45 | 230.45 | 226.55 | 226.55 | 226.55 | -3.78% | 208 |
| Oct 29, 2025 | 239.99 | 239.99 | 235.44 | 235.44 | 235.44 | -1.41% | 131 |
| Oct 28, 2025 | 244.33 | 244.33 | 237.88 | 238.80 | 238.80 | -2.26% | 2,363 |
| Oct 27, 2025 | 249.07 | 252.70 | 244.33 | 244.33 | 244.33 | 1.46% | 52 |
| Oct 24, 2025 | 241.97 | 242.80 | 240.82 | 240.82 | 240.82 | 0.22% | 246 |
| Oct 23, 2025 | 241.25 | 241.25 | 240.30 | 240.30 | 240.30 | -0.32% | 21 |
| Oct 22, 2025 | 239.28 | 241.08 | 239.28 | 241.08 | 241.08 | -1.68% | 37 |
| Oct 21, 2025 | 234.40 | 246.10 | 234.40 | 245.19 | 245.19 | 5.65% | 320 |
| Oct 20, 2025 | 228.81 | 236.72 | 228.81 | 232.07 | 232.07 | 4.01% | 131 |
| Oct 16, 2025 | 222.88 | 223.13 | 222.88 | 223.13 | 223.13 | -3.41% | 262 |
| Oct 15, 2025 | 232.07 | 232.07 | 231.00 | 231.00 | 231.00 | -0.71% | 140 |
| Oct 14, 2025 | 230.70 | 232.65 | 230.46 | 232.65 | 232.65 | 0.56% | 429 |
| Oct 13, 2025 | 228.50 | 231.36 | 225.01 | 231.36 | 231.36 | 0.82% | 55 |
| Oct 10, 2025 | 234.70 | 234.70 | 229.47 | 229.47 | 229.47 | -1.90% | 394 |
| Oct 9, 2025 | 238.51 | 238.51 | 232.30 | 233.91 | 233.91 | 0.50% | 241 |
| Oct 8, 2025 | 235.51 | 235.51 | 230.47 | 232.75 | 232.75 | 0.79% | 290 |
| Oct 7, 2025 | 233.45 | 233.45 | 229.79 | 230.93 | 230.93 | -0.10% | 453 |
| Oct 6, 2025 | 233.91 | 235.04 | 231.15 | 231.15 | 231.15 | -2.07% | 336 |
| Oct 3, 2025 | 238.31 | 238.35 | 236.03 | 236.03 | 236.03 | -0.75% | 44 |
| Oct 2, 2025 | 239.03 | 240.37 | 237.75 | 237.82 | 237.82 | 0.58% | 160 |
| Oct 1, 2025 | 240.66 | 240.66 | 234.29 | 236.46 | 236.46 | 0.21% | 177 |