Lam Research Corporation (L1RC34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
As of 04:19PM BRT. Market open.
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 119.39 | 122.49 | 119.39 | 122.49 | 122.49 | 488 |
| Jun 07, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 660 |
| Jun 06, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | 1,560 |
| Jun 05, 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
| Jun 04, 2024 | 110.44 | 110.62 | 110.44 | 110.62 | 110.62 | 817 |
| Jun 03, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | 340 |
| May 31, 2024 | 110.92 | 110.92 | 109.56 | 109.56 | 109.56 | 1,182 |
| May 29, 2024 | 113.26 | 113.26 | 113.19 | 113.19 | 113.19 | 872 |
| May 28, 2024 | 112.85 | 113.51 | 112.85 | 113.51 | 113.51 | 3,126 |
| May 27, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
| May 24, 2024 | 114.50 | 115.06 | 113.96 | 113.96 | 113.96 | 891 |
| May 23, 2024 | 113.50 | 113.50 | 112.18 | 112.64 | 112.64 | 820 |
| May 22, 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | 790 |
| May 21, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 230 |
| May 20, 2024 | 109.20 | 109.78 | 109.20 | 109.78 | 109.78 | 1,086 |
| May 17, 2024 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | - |
| May 16, 2024 | 110.44 | 110.94 | 110.44 | 110.94 | 110.94 | 554 |
| May 15, 2024 | 110.33 | 110.53 | 110.33 | 110.53 | 110.53 | 369 |
| May 14, 2024 | 105.16 | 106.48 | 105.16 | 106.48 | 106.48 | 576 |
| May 13, 2024 | 106.45 | 106.45 | 106.21 | 106.21 | 106.21 | 1,824 |
| May 10, 2024 | 107.35 | 107.47 | 107.35 | 107.47 | 107.47 | 1,777 |
| May 09, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | 530 |
| May 08, 2024 | 104.36 | 105.04 | 104.36 | 104.95 | 104.95 | 1,673 |
| May 07, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | 330 |
| May 06, 2024 | 106.40 | 106.50 | 106.12 | 106.50 | 106.50 | 1,864 |
| May 03, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 770 |
| May 02, 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | 150 |
| Apr 30, 2024 | 106.81 | 106.81 | 106.59 | 106.59 | 106.59 | 321 |
| Apr 29, 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | 220 |
| Apr 26, 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | 170 |
| Apr 25, 2024 | 105.64 | 106.90 | 105.64 | 106.90 | 106.90 | 407 |
| Apr 24, 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | 440 |
| Apr 23, 2024 | 103.00 | 103.40 | 103.00 | 103.40 | 103.40 | 831 |
| Apr 22, 2024 | 103.00 | 103.00 | 101.78 | 101.78 | 101.78 | 101 |
| Apr 19, 2024 | 102.85 | 102.85 | 102.61 | 102.61 | 102.61 | 745 |
| Apr 18, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 5 |
| Apr 17, 2024 | 111.34 | 111.34 | 109.31 | 109.31 | 109.31 | 553 |
| Apr 16, 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
| Apr 15, 2024 | 114.06 | 114.06 | 111.34 | 111.34 | 111.34 | 2,899 |
| Apr 12, 2024 | 112.03 | 112.03 | 111.50 | 111.50 | 111.50 | 1,260 |
| Apr 11, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 810 |
| Apr 10, 2024 | 110.26 | 111.28 | 110.26 | 111.28 | 111.28 | 863 |
| Apr 09, 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | 660 |
| Apr 08, 2024 | 112.75 | 112.75 | 110.50 | 111.09 | 111.09 | 2,748 |
| Apr 05, 2024 | 111.32 | 112.42 | 111.32 | 111.64 | 111.64 | 1,333 |
| Apr 04, 2024 | 112.64 | 112.64 | 109.01 | 109.01 | 109.01 | 468 |
| Apr 03, 2024 | 113.41 | 113.42 | 111.76 | 111.76 | 111.76 | 45 |
| Apr 02, 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | 11 |
| Apr 01, 2024 | 113.10 | 113.10 | 113.08 | 113.08 | 113.08 | 51 |
| Mar 28, 2024 | 108.15 | 110.25 | 108.15 | 110.25 | 110.25 | 60 |
| Mar 27, 2024 | 111.32 | 111.32 | 108.46 | 108.46 | 108.46 | 1,821 |
| Mar 26, 2024 | 111.43 | 111.43 | 110.66 | 110.66 | 110.66 | 14 |
| Mar 25, 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | 45 |
| Mar 22, 2024 | 110.88 | 112.25 | 110.88 | 111.10 | 111.10 | 121 |
| Mar 21, 2024 | 111.10 | 112.09 | 111.10 | 112.00 | 112.00 | 90 |
| Mar 20, 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | 2 |
| Mar 19, 2024 | 104.17 | 106.15 | 103.95 | 105.93 | 105.93 | 1,941 |
| Mar 18, 2024 | 104.60 | 106.40 | 104.60 | 106.40 | 106.40 | 770 |
| Mar 15, 2024 | 103.95 | 103.95 | 103.35 | 103.35 | 103.35 | 160 |
| Mar 14, 2024 | 105.01 | 105.20 | 104.90 | 104.90 | 104.90 | 1,122 |
| Mar 13, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 562 |
| Mar 12, 2024 | 105.51 | 105.51 | 105.00 | 105.00 | 105.00 | 20 |
| Mar 12, 2024 | 0.159826 Dividend | |||||
| Mar 11, 2024 | 104.71 | 104.71 | 104.61 | 104.61 | 104.45 | 379 |
| Mar 08, 2024 | 110.64 | 110.64 | 108.82 | 108.82 | 108.65 | 757 |
| Mar 07, 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.81 | 4 |
| Mar 06, 2024 | 107.57 | 110.66 | 107.57 | 110.00 | 109.83 | 658 |
| Mar 05, 2024 | 109.81 | 109.81 | 107.57 | 107.57 | 107.41 | 744 |
| Mar 04, 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.05 | 544 |
| Mar 01, 2024 | 109.78 | 110.43 | 109.66 | 110.22 | 110.05 | 453 |
| Feb 29, 2024 | 105.70 | 105.70 | 105.49 | 105.49 | 105.33 | 4 |
| Feb 28, 2024 | 103.40 | 104.00 | 103.40 | 103.40 | 103.24 | 133 |
| Feb 27, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.74 | - |
| Feb 26, 2024 | 106.82 | 107.14 | 106.37 | 106.90 | 106.74 | 23 |
| Feb 23, 2024 | 106.59 | 106.59 | 105.93 | 106.00 | 105.84 | 52 |
| Feb 22, 2024 | 104.21 | 106.60 | 104.21 | 106.50 | 106.34 | 250 |
| Feb 21, 2024 | 100.20 | 100.60 | 100.20 | 100.60 | 100.45 | 536 |
| Feb 20, 2024 | 103.10 | 103.10 | 100.70 | 100.70 | 100.55 | 940 |
| Feb 19, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.34 | - |
| Feb 16, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.34 | 23 |
| Feb 15, 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.21 | 50 |
| Feb 14, 2024 | 103.36 | 103.47 | 103.36 | 103.47 | 103.31 | 55 |
| Feb 09, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.25 | - |
| Feb 08, 2024 | 96.40 | 98.40 | 95.30 | 98.40 | 98.25 | 200 |
| Feb 07, 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 95.61 | 319 |
| Feb 06, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.06 | 5 |
| Feb 05, 2024 | 94.60 | 96.71 | 94.60 | 96.71 | 96.56 | 660 |
| Feb 02, 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.15 | 55 |
| Feb 01, 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.74 | 2 |
| Jan 31, 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 92.65 | 1 |
| Jan 30, 2024 | 94.69 | 94.69 | 93.96 | 93.96 | 93.82 | 1,021 |
| Jan 29, 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.19 | 17 |
| Jan 26, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.45 | 10 |
| Jan 25, 2024 | 99.20 | 100.00 | 97.80 | 97.80 | 97.65 | 14,094 |
| Jan 24, 2024 | 95.31 | 95.79 | 95.31 | 95.72 | 95.57 | 14,257 |
| Jan 23, 2024 | 93.90 | 93.90 | 93.33 | 93.40 | 93.26 | 142 |
| Jan 22, 2024 | 94.50 | 94.77 | 94.37 | 94.59 | 94.45 | 132 |
| Jan 19, 2024 | 89.46 | 89.46 | 89.28 | 89.28 | 89.14 | 21 |
| Jan 18, 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.12 | 60 |
| Jan 17, 2024 | 85.33 | 85.33 | 84.33 | 84.33 | 84.20 | 14 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.