LREN3.SA - Lojas Renner S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201947.5547.6046.4146.5546.552,670,100
Jul 22, 201947.1247.6946.8547.5547.553,999,700
Jul 19, 201948.3048.6947.1547.1547.154,850,900
Jul 18, 201948.5048.8148.0048.6048.602,999,900
Jul 17, 201948.0049.0348.0048.2548.254,435,000
Jul 16, 201947.9548.2247.5547.9947.991,972,800
Jul 15, 201947.8247.9847.1147.8447.842,766,900
Jul 12, 201948.9848.9847.3047.5447.542,419,300
Jul 11, 201949.0049.4548.0348.4548.452,605,600
Jul 10, 201948.0049.5647.4448.8448.847,686,000
Jul 08, 201948.9048.9748.0548.0748.073,418,500
Jul 05, 201947.3148.5847.3148.5048.503,126,800
Jul 04, 201947.6048.0547.0347.7047.702,253,300
Jul 03, 201946.1547.6346.1347.1147.112,541,600
Jul 02, 201946.5546.9746.2946.7246.722,602,100
Jul 01, 201947.4947.4946.1646.4346.434,183,500
Jun 28, 201946.9847.4246.5547.1647.163,131,000
Jun 27, 201946.6547.1745.7646.8646.863,066,400
Jun 26, 201946.3046.9946.3046.6446.643,629,700
Jun 26, 20190.07765 Dividend
Jun 25, 201947.3047.4146.2346.2346.152,823,500
Jun 24, 201947.0047.4046.3247.4047.322,820,300
Jun 21, 201947.6547.9346.4646.9846.907,090,200
Jun 19, 201946.7447.8545.8147.8547.773,506,500
Jun 18, 201946.5047.6346.1446.5046.425,934,700
Jun 17, 201945.8446.5045.6646.2546.176,233,700
Jun 14, 201945.9046.1644.8645.8445.763,230,500
Jun 13, 201946.1946.9145.5945.7545.677,122,800
Jun 12, 201945.1546.2544.9045.4045.325,435,000
Jun 11, 201944.6145.3544.3845.2745.193,321,300
Jun 10, 201944.0044.8943.9444.7744.692,085,100
Jun 07, 201943.2844.6942.7144.3644.293,320,800
Jun 06, 201943.2043.3542.0843.1043.033,888,600
Jun 05, 201943.5843.6342.2242.6742.603,287,300
Jun 04, 201944.2044.3843.1643.2643.193,609,100
Jun 03, 201944.0044.4543.3343.9043.833,088,800
May 31, 201943.8544.4543.4644.0443.974,067,700
May 30, 201943.1043.9942.6943.9543.884,863,900
May 29, 201942.9944.1942.6043.1043.034,880,400
May 28, 201941.7843.1941.6543.0743.007,433,100
May 27, 201941.2041.8140.8141.5841.512,495,300
May 24, 201941.8241.9640.4141.0040.932,893,500
May 23, 201941.4942.2541.1941.3141.243,032,200
May 22, 201942.0042.5041.2641.4441.373,439,700
May 21, 201941.0042.4240.8042.0041.933,590,400
May 20, 201939.1641.1039.1640.8840.813,689,500
May 17, 201939.3540.6939.0039.4039.333,112,200
May 16, 201939.9540.1539.3639.7039.634,043,600
May 15, 201939.8840.7639.1040.7140.643,964,000
May 14, 201940.5040.6439.8740.0539.982,977,800
May 13, 201940.4040.8039.8540.4540.383,876,500
May 10, 201941.4041.6840.6641.4041.332,270,200
May 09, 201941.8242.2340.9341.1041.034,232,300
May 08, 201941.2242.7741.2142.1942.125,052,600
May 07, 201940.6041.6240.2141.2341.166,425,700
May 06, 201940.9041.1040.5340.9740.902,661,700
May 03, 201941.7242.0441.3041.3041.233,171,400
May 02, 201942.6242.8041.3141.5641.494,235,400
May 02, 201910/11 Stock Split
Apr 30, 201942.3242.6241.4042.6242.556,282,100
Apr 29, 201942.3342.6341.6542.3242.253,282,400
Apr 26, 201942.4943.0041.6142.0541.977,944,640
Apr 25, 201939.0241.6839.0241.6841.617,119,750
Apr 24, 201939.6139.6438.7039.4039.337,724,860
Apr 23, 201939.5840.4539.5139.7339.663,760,790
Apr 22, 201938.1839.8737.1539.7339.664,582,490
Apr 22, 20190.254186 Dividend
Apr 18, 201937.1639.3337.0939.1138.794,659,050
Apr 18, 20190.254186 Dividend
Apr 17, 201937.3237.5536.6537.1736.625,467,440
Apr 16, 201937.2837.9137.1537.5336.972,898,170
Apr 15, 201938.1638.1637.1637.5536.982,001,340
Apr 12, 201937.8438.1336.9137.7837.225,580,630
Apr 11, 201938.7138.7137.8438.0937.523,022,140
Apr 10, 201938.6639.0638.5538.8138.234,282,410
Apr 09, 201938.7739.2238.2238.6738.092,822,380
Apr 08, 201939.8439.8838.6338.9238.344,182,090
Apr 05, 201940.1940.3939.7040.0039.402,049,080
Apr 04, 201939.3140.1839.2340.0039.403,292,520
Apr 03, 201939.7740.3939.0039.2738.696,623,320
Apr 02, 201939.7639.9638.6739.3438.753,055,360
Apr 01, 201940.1940.2539.4639.8139.214,207,940
Mar 29, 201938.8239.8238.4339.8239.225,265,040
Mar 28, 201937.1738.8136.9538.4537.886,149,990
Mar 27, 201937.8238.3536.9337.2836.725,871,360
Mar 26, 201938.4438.5837.6638.4637.896,318,400
Mar 25, 201938.0338.8538.0338.2037.632,855,930
Mar 22, 201938.6239.1138.0038.7738.193,571,700
Mar 22, 20190.092945 Dividend
Mar 21, 201939.9439.9938.7539.1538.473,843,840
Mar 20, 201940.2240.7339.6140.0039.313,223,660
Mar 19, 201940.5540.8540.1540.4039.703,233,450
Mar 18, 201940.1540.9739.6640.5339.833,172,400
Mar 15, 201940.2440.6239.7239.9939.304,337,520
Mar 14, 201940.2740.3739.8340.1839.492,253,130
Mar 13, 201940.7541.0539.9040.3339.6313,895,750
Mar 12, 201941.4841.4840.4641.0540.342,231,790
Mar 11, 201939.9141.6539.7841.4840.762,812,920
Mar 08, 201938.7540.1938.1039.8739.182,951,960
Mar 07, 201939.4139.5138.6838.9238.255,538,830
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...