U.S. Markets open in 5 hrs 54 mins

Lojas Renner S.A. (LREN3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
30.76-0.24 (-0.77%)
At close: 5:08PM BRT
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201731.0031.1330.7030.7630.763,235,700
Aug 15, 201730.8131.1630.8131.0031.002,507,600
Aug 14, 201730.5630.8230.1530.7530.754,194,500
Aug 11, 201730.2730.6329.9330.4030.402,873,100
Aug 10, 201730.1830.2729.9130.2530.252,022,900
Aug 09, 201729.6830.2229.6330.2230.221,606,700
Aug 08, 201729.4230.1629.4230.0530.052,996,600
Aug 07, 201729.2529.7428.7129.5929.593,903,600
Aug 04, 201729.7329.8029.0429.2529.253,592,400
Aug 03, 201730.1630.1829.6129.8229.822,468,500
Aug 02, 201729.9430.4329.8530.0030.002,654,600
Aug 01, 201729.4029.9729.2929.9729.972,973,400
Jul 31, 201729.4529.6929.2029.3029.301,664,200
Jul 28, 201729.1429.5329.1129.5329.532,141,800
Jul 27, 201729.5029.5529.1029.4629.461,580,900
Jul 26, 201730.1830.1828.9029.2029.204,557,200
Jul 25, 201729.9530.2929.9530.2030.203,402,000
Jul 24, 201729.3529.9329.2829.8629.861,561,400
Jul 21, 201728.6029.2928.5729.2029.201,482,700
Jul 20, 201728.2828.6327.8828.5628.561,606,800
Jul 19, 201728.5628.7928.1128.2828.281,283,100
Jul 18, 201728.6328.7328.3828.4028.401,655,900
Jul 17, 201729.1429.1428.6028.6028.601,360,000
Jul 14, 201729.6329.6428.8228.9528.951,902,800
Jul 13, 201729.0029.6628.9129.5429.542,259,200
Jul 12, 201728.3029.1728.2028.9528.954,814,100
Jul 11, 201727.9828.3027.5728.1528.152,977,000
Jul 10, 201727.8028.2227.6927.9027.901,451,800
Jul 07, 201727.4627.7527.3727.4827.481,637,500
Jul 06, 201727.7827.7827.3427.4127.411,565,000
Jul 05, 201727.2727.8426.9327.7827.783,592,500
Jul 04, 201727.5527.8427.2027.3827.381,253,400
Jul 03, 201727.5027.6827.0927.5527.551,394,300
Jun 30, 201726.9127.5026.7927.3827.382,044,500
Jun 29, 201726.7426.9226.5126.7726.771,217,100
Jun 28, 201726.5526.7726.2726.6726.671,518,900
Jun 27, 201726.6627.0326.3926.6226.622,155,800
Jun 26, 201726.9427.0826.5826.9026.901,868,600
Jun 26, 20170.064743 Dividend
Jun 23, 201726.5026.8026.4026.5826.521,351,600
Jun 22, 201726.6326.7226.1326.5626.501,909,900
Jun 21, 201727.0027.2126.3426.4526.391,792,400
Jun 20, 201727.7727.7726.8226.9826.913,388,200
Jun 19, 201727.1427.8527.0627.8027.733,048,200
Jun 16, 201726.8627.4426.8627.2527.184,045,200
Jun 15, 201727.2027.2027.2027.2027.13-
Jun 14, 201726.9327.4026.8327.2027.134,048,500
Jun 13, 201726.9927.3426.4726.8726.801,848,700
Jun 12, 201727.2627.3826.4826.8626.792,892,300
Jun 09, 201727.5027.6826.8527.5827.512,694,400
Jun 08, 201727.3927.5927.1227.4927.421,795,400
Jun 07, 201727.0427.7426.9127.4027.332,592,000
Jun 06, 201726.7027.2626.5827.0426.974,129,700
Jun 05, 201726.5126.9026.1226.9026.832,905,500
Jun 02, 201726.7126.9626.3426.8526.782,635,700
Jun 01, 201726.5526.8226.2526.4426.382,604,800
May 31, 201726.9026.9226.3226.3726.313,223,100
May 30, 201726.5726.9826.5726.8926.822,211,500
May 29, 201727.1427.1427.1427.1427.07-
May 26, 201727.1527.3726.8127.1427.075,534,600
May 25, 201727.7127.7326.6926.9026.832,967,300
May 24, 201726.9927.7526.5327.4027.333,347,100
May 23, 201725.8926.7425.6526.6026.544,597,300
May 22, 201726.5826.5825.2025.4825.425,499,800
May 19, 201726.5627.3126.4126.9026.835,184,400
May 18, 201724.0027.3924.0026.5526.4911,039,900
May 17, 201728.9529.2928.3628.7828.714,468,000
May 16, 201729.0329.2328.9229.1029.032,414,400
May 15, 201729.3529.4428.8729.0028.933,120,100
May 12, 201729.1129.6328.6229.3529.284,344,500
May 11, 201729.3529.7528.6429.3029.232,960,500
May 10, 201728.1029.3528.1029.3529.284,207,000
May 09, 201727.4128.2427.3328.1128.042,716,000
May 08, 201727.1127.4027.0827.2327.161,541,400
May 05, 201727.4827.5027.0427.1027.033,344,200
May 04, 201727.7327.8926.8527.3427.273,651,400
May 04, 201711/10 Stock Split
May 03, 201727.4027.7027.2927.4427.372,796,750
May 02, 201726.8927.5726.5927.3627.302,994,860
Apr 28, 201726.3626.9026.0626.8926.833,114,210
Apr 27, 201726.1826.5525.6126.2726.213,916,770
Apr 26, 201726.8626.8726.1226.1526.084,896,540
Apr 25, 201726.4726.8926.4226.7326.663,200,890
Apr 24, 201726.4226.9526.3926.6626.603,307,920
Apr 20, 201726.0426.5826.0326.4226.353,327,610
Apr 20, 20170.119616 Dividend
Apr 20, 2017110/100 Stock Split
Apr 19, 201726.8627.0526.0926.1425.952,690,930
Apr 18, 201726.6227.0826.5326.9526.772,960,540
Apr 17, 201726.3627.2126.2426.7426.553,229,050
Apr 13, 201726.1126.5525.9826.3626.182,132,350
Apr 12, 201725.9826.5725.7126.3926.212,572,900
Apr 11, 201726.0326.3625.5426.0825.901,799,490
Apr 10, 201725.8226.3525.7426.2526.072,095,500
Apr 07, 201725.6426.0025.4625.8125.632,636,590
Apr 06, 201725.7726.0325.2825.6425.463,075,710
Apr 05, 201725.3926.2625.3925.7825.604,945,600
Apr 04, 201725.2225.3525.1025.3125.132,427,370
Apr 03, 201725.2725.5524.9925.2225.041,883,090
Mar 31, 201725.0025.5824.7525.2725.102,915,220
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...