Canada markets closed

Lojas Renner S.A. (LREN3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
13.12-0.24 (-1.80%)
At close: 05:07PM BRT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202413.3413.4013.0413.1213.1213,750,900
May 29, 202413.0613.5512.9913.3613.3624,245,800
May 28, 202413.5113.5812.8213.2013.2036,892,100
May 27, 202413.4113.4913.1413.3413.347,445,600
May 24, 202413.4913.5113.2613.3313.3310,460,200
May 23, 202413.2013.4213.0513.4013.4036,159,500
May 22, 202413.9814.0413.1113.1113.1157,333,600
May 21, 202414.5814.7513.9814.1114.1138,558,200
May 20, 202414.6314.9414.4514.6914.6916,129,700
May 17, 202414.8615.0114.6814.7314.7319,248,400
May 16, 202415.0515.0814.5414.9914.9922,998,800
May 15, 202415.2715.6114.7514.9014.9020,037,900
May 14, 202415.2015.6515.1515.2015.2010,155,000
May 13, 202415.1215.4315.1215.1315.138,237,500
May 10, 202415.8115.9315.0815.1015.1015,776,100
May 09, 202416.6116.8015.4615.7615.7634,208,200
May 08, 202415.8116.8515.6516.8516.8526,851,700
May 07, 202416.0716.6115.8415.9315.9322,519,300
May 06, 202416.2616.4615.8215.9515.9517,754,800
May 03, 202416.0016.5816.0016.4016.4017,492,900
May 02, 202415.5415.8015.4515.6315.6313,583,300
Apr 30, 202415.6315.7115.2415.3315.3314,859,500
Apr 29, 202415.7215.8215.5915.6915.695,978,100
Apr 26, 202415.6815.9215.5815.7115.718,314,000
Apr 25, 202415.5915.6015.2215.5115.517,603,900
Apr 24, 202415.5615.9015.5515.5915.598,476,700
Apr 23, 202415.4515.6915.2415.5615.5621,331,300
Apr 22, 202415.7016.0015.5215.5915.598,988,100
Apr 19, 202415.4116.0415.3315.6515.6516,431,900
Apr 18, 202415.7015.8515.2815.4115.4115,390,200
Apr 17, 202416.1716.4615.4815.6615.6614,771,100
Apr 16, 202415.7116.4115.4216.0816.0814,810,900
Apr 15, 202416.0816.3815.7915.8615.8616,827,700
Apr 12, 202416.5416.6316.0116.0616.0615,330,800
Apr 11, 202416.4616.7516.3216.6916.698,686,900
Apr 10, 202417.1917.2716.3716.3716.3711,675,200
Apr 09, 202417.1417.5717.1417.2917.295,330,400
Apr 08, 202417.0317.3216.8417.1517.158,473,300
Apr 05, 202417.3017.4316.8316.9416.947,474,200
Apr 04, 202417.1717.7917.1617.4017.4017,560,700
Apr 03, 202417.4717.4916.8517.0317.0317,606,700
Apr 02, 202416.8417.6216.8417.4817.4818,990,000
Apr 01, 202416.9117.0416.7016.8416.8414,675,000
Mar 28, 202416.2817.0616.2616.9816.9814,700,600
Mar 27, 202415.5016.3415.5016.3416.3412,501,400
Mar 26, 202415.6815.8315.3915.5015.5017,212,700
Mar 25, 202415.7015.8715.6015.6915.697,443,800
Mar 22, 202415.7515.8815.4015.6415.6417,686,800
Mar 21, 202416.2016.2015.7815.8815.889,877,300
Mar 20, 202415.5016.3515.5016.1916.1915,866,700
Mar 20, 20240.15029 Dividend
Mar 19, 202415.5715.7915.3015.6115.4616,641,900
Mar 18, 202415.4615.8715.2615.5115.3629,541,000
Mar 15, 202416.0516.1915.3015.4015.2534,831,700
Mar 14, 202416.9617.1016.4616.5116.359,785,600
Mar 13, 202416.5417.1416.3716.9116.7520,475,700
Mar 12, 202416.0816.6716.0216.5416.3812,972,800
Mar 11, 202416.1016.2915.8315.9415.797,594,400
Mar 08, 202416.1016.4115.6016.2316.0723,431,200
Mar 07, 202416.1516.5516.0416.2416.0813,612,400
Mar 06, 202416.4716.5016.0016.0515.9012,822,600
Mar 05, 202416.1616.6016.0416.3416.189,438,000
Mar 04, 202416.6216.6216.0916.1716.019,856,700
Mar 01, 202415.9616.7415.8516.6316.4721,107,100
Feb 29, 202415.6416.0215.5415.8015.659,624,200
Feb 28, 202416.0216.3315.7015.7015.5511,181,900
Feb 27, 202415.4016.2215.3416.1515.9915,125,000
Feb 26, 202415.2515.4315.1715.2815.137,293,000
Feb 23, 202415.5015.7314.9815.2615.1116,917,800
Feb 22, 202414.8315.1614.7515.1314.9812,846,000
Feb 21, 202414.7914.7914.5014.7414.608,738,900
Feb 20, 202414.4714.8314.3814.7514.619,564,400
Feb 19, 202414.3114.6714.2214.5914.455,709,600
Feb 16, 202414.6314.6914.3214.4014.2610,549,600
Feb 15, 202414.7814.8314.3314.4714.3310,646,200
Feb 14, 202414.6114.8414.5014.6014.4610,318,200
Feb 09, 202415.0315.3514.7614.8314.6910,396,400
Feb 08, 202415.4015.4414.6214.9614.8228,192,100
Feb 07, 202415.5715.6115.0215.5115.3611,917,100
Feb 06, 202415.0215.6515.0215.6115.467,245,400
Feb 05, 202415.6515.8014.9515.0214.8814,862,500
Feb 02, 202416.0716.3815.7415.7415.598,973,300
Feb 01, 202416.1616.4415.7416.1616.0013,400,700
Jan 31, 202415.6516.3515.6516.0515.9014,272,600
Jan 30, 202415.7015.7115.3715.5815.437,739,400
Jan 29, 202415.7815.8815.6515.7115.566,588,900
Jan 26, 202416.2316.2315.7015.7815.6312,265,900
Jan 25, 202415.8016.3915.6416.1515.9914,444,300
Jan 24, 202416.0516.0715.6415.8015.6529,485,600
Jan 23, 202415.9116.2715.7615.9115.7625,271,100
Jan 22, 202416.3716.5015.6415.8115.6625,928,500
Jan 19, 202416.5816.8016.0816.7216.5627,185,900
Jan 18, 202416.8416.8516.3316.4916.3314,168,400
Jan 17, 202416.6316.8416.4416.7816.6214,600,600
Jan 16, 202416.9017.0916.5516.7116.5511,862,500
Jan 15, 202416.9017.2716.8117.0016.847,320,800
Jan 12, 202416.4017.2116.4016.9616.8017,747,600
Jan 11, 202416.3916.6016.2216.4516.2912,611,600
Jan 10, 202416.8016.9916.3616.4916.3313,106,400
Jan 09, 202417.0517.1516.8016.8116.6513,905,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...