LREN3.SA - Lojas Renner S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 25, 201831.7531.8330.6531.0031.003,218,300
May 24, 201830.9032.1730.5031.9031.903,493,200
May 23, 201831.2031.4930.6530.9030.903,501,100
May 22, 201830.6732.0830.3731.7131.716,440,300
May 21, 201830.4530.5329.8130.2330.233,698,700
May 18, 201830.2530.3029.0830.1230.1210,444,400
May 17, 201830.8030.9030.0230.3930.396,386,600
May 16, 201830.9231.1930.5231.0531.054,003,000
May 15, 201831.0131.5630.2530.6030.604,917,700
May 14, 201832.0232.4331.3231.6931.693,822,700
May 11, 201832.8933.6031.7932.0232.023,171,900
May 10, 201832.9333.2232.3133.1033.102,607,100
May 09, 201833.6133.6232.9332.9332.932,339,400
May 08, 201833.6334.3033.3433.6133.612,880,600
May 07, 201833.9434.1433.7533.8833.883,131,800
May 04, 201834.0034.1933.3034.0034.0010,335,600
May 03, 201831.7932.9531.7132.2532.256,769,700
May 02, 201832.0032.3531.7832.1432.144,438,800
Apr 30, 201832.6633.2132.3932.6132.611,710,400
Apr 27, 201832.6532.8532.1032.8532.857,379,700
Apr 26, 201832.3732.3932.0332.2732.274,984,000
Apr 25, 201832.5832.6932.0332.0332.032,872,200
Apr 24, 201833.4833.5332.7733.0033.002,130,800
Apr 23, 201833.2433.6133.0033.3933.391,542,900
Apr 20, 201833.0033.4832.9833.0733.072,156,600
Apr 19, 201833.1233.7632.9433.4233.422,749,200
Apr 18, 201833.6034.0933.3733.6633.663,920,900
Apr 17, 201832.9233.7732.8833.3433.342,295,100
Apr 16, 201833.5433.8132.9633.1933.194,905,500
Apr 13, 201833.0133.5332.6633.3333.332,400,200
Apr 12, 201832.7233.1932.5533.1533.158,135,400
Apr 11, 201832.6132.9032.0532.2532.253,974,500
Apr 10, 201833.1433.5332.6132.6132.614,160,700
Apr 09, 201833.7034.1832.9033.1033.102,321,500
Apr 06, 201834.0234.3433.5033.8933.894,111,900
Apr 05, 201834.7934.8233.7634.1634.165,424,100
Apr 04, 201833.0033.9932.3733.9333.933,005,200
Apr 03, 201834.3134.4433.4733.7833.781,686,600
Apr 02, 201834.5034.6733.8034.1234.124,577,700
Mar 29, 201833.4234.3833.3734.3534.354,469,000
Mar 28, 201833.1933.8533.0233.3833.382,957,200
Mar 27, 201834.5034.5533.3433.5033.504,118,300
Mar 26, 201834.4934.6434.2034.2934.291,505,000
Mar 23, 201834.9034.9333.8734.1534.152,193,900
Mar 22, 201834.1735.0533.9635.0535.053,446,400
Mar 21, 201834.0534.2433.8234.0834.082,427,200
Mar 21, 20180.072964 Dividend
Mar 20, 201834.5034.7233.9034.1034.033,050,600
Mar 19, 201834.8135.1434.3534.5034.433,225,500
Mar 16, 201835.7935.8334.9735.2535.174,754,800
Mar 15, 201835.2035.5635.0435.4535.372,926,500
Mar 14, 201835.4735.7135.0235.3735.29754,000
Mar 13, 201836.0436.0434.8935.4735.394,667,400
Mar 12, 201835.6236.2835.4835.9235.841,901,700
Mar 09, 201834.7035.8934.7035.8235.743,453,300
Mar 08, 201834.4134.8434.2034.6534.583,248,900
Mar 07, 201834.2534.7733.7734.6034.533,374,700
Mar 06, 201835.2035.2034.2834.5034.432,270,400
Mar 05, 201835.4335.4734.5034.9134.842,161,300
Mar 02, 201834.4035.3034.3035.3035.222,917,600
Mar 01, 201834.8235.1834.4434.7034.632,721,600
Feb 28, 201834.6035.0834.0534.5234.456,475,900
Feb 27, 201835.9035.9434.5634.6634.593,142,800
Feb 26, 201836.4536.5035.5635.8735.793,409,700
Feb 23, 201836.2636.4035.8036.3836.302,648,500
Feb 22, 201834.8836.2334.4136.2336.156,233,000
Feb 21, 201834.6835.1934.3934.9034.833,892,500
Feb 20, 201834.5434.8733.7834.6634.592,112,900
Feb 19, 201834.9434.9433.8934.4934.421,026,700
Feb 16, 201835.2235.3634.1234.5934.522,888,300
Feb 15, 201834.3835.2434.1035.0034.933,312,200
Feb 14, 201833.7034.3633.7033.9033.834,056,000
Feb 09, 201833.1334.0832.8433.1733.108,244,400
Feb 08, 201835.5035.7634.5634.7834.712,226,500
Feb 07, 201836.3136.6535.0635.1535.073,689,300
Feb 06, 201834.9136.7834.2736.3636.284,028,300
Feb 05, 201836.8837.3635.9235.9735.891,344,800
Feb 02, 201837.2037.7036.3437.2637.181,893,400
Feb 01, 201838.2638.9337.5037.6937.612,305,300
Jan 31, 201838.0038.3337.7537.8637.782,119,900
Jan 30, 201837.0037.6437.0037.5037.422,382,300
Jan 29, 201837.9837.9936.8337.3737.291,725,900
Jan 26, 201837.2738.3937.0138.2138.133,923,700
Jan 25, 201837.2537.2537.2537.2537.17-
Jan 24, 201835.9537.2535.9537.2537.173,121,700
Jan 23, 201836.3936.3935.1835.6135.532,856,600
Jan 22, 201836.6036.7035.9336.4136.331,836,800
Jan 19, 201837.0037.1636.4036.5836.502,073,300
Jan 18, 201837.2537.2536.6636.8536.772,353,500
Jan 17, 201836.4537.2336.2937.2337.152,526,500
Jan 16, 201836.2636.4936.0036.3236.242,433,400
Jan 15, 201835.3036.2035.2436.2036.121,421,900
Jan 12, 201834.8035.3934.6335.3035.222,258,100
Jan 11, 201835.1535.2034.8635.0034.931,805,900
Jan 10, 201835.4535.7034.8534.8534.781,286,400
Jan 09, 201835.6135.9835.1635.8135.732,847,200
Jan 08, 201835.8035.8635.1135.6035.522,988,300
Jan 05, 201836.0036.0935.3535.7835.702,255,400
Jan 04, 201835.9836.1435.5136.0035.922,386,700
Jan 03, 201834.8435.8734.7335.8035.722,081,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...