lululemon athletica inc. (BVMF:L1UL34)
Brazil
· Delayed Price · Currency is BRL 242.80
-0.56 (-0.23%)
At close: Dec 3, 2025
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 237.44 | 238.00 | 235.27 | 235.97 | 235.97 | -0.41% | 624 |
| Sep 29, 2025 | 236.64 | 236.95 | 236.00 | 236.95 | 236.95 | 0.90% | 31 |
| Sep 26, 2025 | 230.30 | 234.83 | 230.30 | 234.83 | 234.83 | 3.24% | 110 |
| Sep 25, 2025 | 234.71 | 237.09 | 227.46 | 227.46 | 227.46 | -1.68% | 184 |
| Sep 24, 2025 | 231.84 | 231.84 | 231.35 | 231.35 | 231.35 | 0.60% | 201 |
| Sep 23, 2025 | 232.00 | 232.50 | 229.12 | 229.96 | 229.96 | -0.57% | 465 |
| Sep 22, 2025 | 223.01 | 231.36 | 223.01 | 231.28 | 231.28 | 2.71% | 9,081 |
| Sep 19, 2025 | 226.00 | 226.00 | 223.00 | 225.17 | 225.17 | -0.37% | 793 |
| Sep 18, 2025 | 224.00 | 226.00 | 221.92 | 226.00 | 226.00 | 4.09% | 5,441 |
| Sep 17, 2025 | 215.36 | 218.75 | 215.36 | 217.12 | 217.12 | 1.27% | 633 |
| Sep 16, 2025 | 213.52 | 215.99 | 213.50 | 214.40 | 214.40 | 0.42% | 290 |
| Sep 15, 2025 | 214.16 | 214.64 | 213.50 | 213.50 | 213.50 | -0.47% | 607 |
| Sep 12, 2025 | 221.40 | 221.40 | 214.48 | 214.50 | 214.50 | -3.90% | 1,631 |
| Sep 11, 2025 | 221.76 | 227.04 | 221.15 | 223.20 | 223.20 | 0.90% | 1,372 |
| Sep 10, 2025 | 224.50 | 226.32 | 221.22 | 221.22 | 221.22 | -1.46% | 1,197 |
| Sep 9, 2025 | 226.32 | 226.90 | 223.80 | 224.50 | 224.50 | -0.66% | 809 |
| Sep 8, 2025 | 229.30 | 229.30 | 221.95 | 226.00 | 226.00 | -1.44% | 2,334 |
| Sep 5, 2025 | 243.90 | 243.90 | 224.99 | 229.31 | 229.31 | -18.54% | 6,355 |
| Sep 4, 2025 | 272.01 | 281.49 | 272.01 | 281.49 | 281.49 | 3.49% | 468 |
| Sep 3, 2025 | 275.67 | 275.67 | 270.29 | 272.01 | 272.01 | -0.65% | 46 |
| Sep 2, 2025 | 273.78 | 273.78 | 273.78 | 273.78 | 273.78 | -0.53% | 50 |
| Aug 29, 2025 | 275.24 | 275.24 | 275.24 | 275.24 | 275.24 | -0.61% | 3 |
| Aug 28, 2025 | 281.96 | 282.00 | 275.00 | 276.92 | 276.92 | -1.48% | 190 |
| Aug 27, 2025 | 281.50 | 281.50 | 281.08 | 281.08 | 281.08 | 3.07% | 6 |
| Aug 26, 2025 | 272.16 | 273.78 | 271.00 | 272.70 | 272.70 | -0.92% | 1,907 |
| Aug 25, 2025 | 276.64 | 276.64 | 274.96 | 275.24 | 275.24 | -1.70% | 7 |
| Aug 22, 2025 | 272.70 | 279.99 | 272.70 | 279.99 | 279.99 | 3.55% | 164 |
| Aug 21, 2025 | 270.00 | 270.40 | 270.00 | 270.40 | 270.40 | -0.43% | 15 |
| Aug 20, 2025 | 268.20 | 272.70 | 268.20 | 271.58 | 271.58 | -3.38% | 2,259 |
| Aug 18, 2025 | 274.86 | 281.07 | 274.86 | 281.07 | 281.07 | 4.96% | 124 |
| Aug 15, 2025 | 266.76 | 267.79 | 266.22 | 267.79 | 267.79 | 1.31% | 512 |
| Aug 14, 2025 | 257.00 | 266.00 | 257.00 | 264.33 | 264.33 | -2.39% | 1,558 |
| Aug 13, 2025 | 268.84 | 270.79 | 268.84 | 270.79 | 270.79 | 4.05% | 355 |
| Aug 12, 2025 | 259.25 | 260.25 | 258.00 | 260.25 | 260.25 | 2.53% | 168 |
| Aug 11, 2025 | 258.01 | 258.01 | 253.84 | 253.84 | 253.84 | -1.98% | 158 |
| Aug 8, 2025 | 255.58 | 258.96 | 253.65 | 258.96 | 258.96 | -0.61% | 42 |
| Aug 7, 2025 | 265.00 | 265.00 | 260.00 | 260.55 | 260.55 | -3.11% | 20 |
| Aug 6, 2025 | 268.92 | 268.92 | 268.92 | 268.92 | 268.92 | -0.80% | 2 |
| Aug 5, 2025 | 273.24 | 273.24 | 271.08 | 271.08 | 271.08 | -0.20% | 29 |
| Aug 4, 2025 | 266.23 | 272.43 | 266.23 | 271.62 | 271.62 | 1.47% | 116 |
| Aug 1, 2025 | 270.76 | 272.00 | 266.56 | 267.68 | 267.68 | -5.01% | 365 |
| Jul 31, 2025 | 289.42 | 289.42 | 281.80 | 281.80 | 281.80 | -4.80% | 52 |
| Jul 30, 2025 | 298.80 | 298.80 | 296.00 | 296.00 | 296.00 | -1.04% | 58 |
| Jul 29, 2025 | 304.73 | 304.73 | 299.00 | 299.10 | 299.10 | -1.61% | 17 |
| Jul 28, 2025 | 304.73 | 307.52 | 304.00 | 304.00 | 304.00 | -0.25% | 28 |
| Jul 25, 2025 | 304.75 | 304.75 | 304.75 | 304.75 | 304.75 | 0.31% | 3 |
| Jul 24, 2025 | 305.76 | 305.76 | 303.80 | 303.80 | 303.80 | -1.97% | 17 |
| Jul 23, 2025 | 313.10 | 313.10 | 309.90 | 309.90 | 309.90 | -0.67% | 33 |
| Jul 21, 2025 | 315.33 | 315.33 | 312.00 | 312.00 | 312.00 | -2.01% | 201 |
| Jul 18, 2025 | 319.68 | 320.95 | 318.40 | 318.40 | 318.40 | -1.15% | 6 |
| Jul 17, 2025 | 322.09 | 322.09 | 322.09 | 322.09 | 322.09 | 3.49% | 2 |
| Jul 16, 2025 | 313.41 | 313.41 | 311.24 | 311.24 | 311.24 | 0.40% | 2 |
| Jul 15, 2025 | 319.68 | 321.28 | 310.00 | 310.00 | 310.00 | -3.36% | 12 |
| Jul 14, 2025 | 323.07 | 323.07 | 320.77 | 320.77 | 320.77 | -2.80% | 106 |
| Jul 11, 2025 | 330.30 | 330.30 | 330.00 | 330.00 | 330.00 | -0.81% | 2 |
| Jul 10, 2025 | 333.63 | 333.63 | 332.64 | 332.70 | 332.70 | 3.40% | 102 |