São Paulo - Delayed Quote • BRL
Lojas Renner S.A. (LREN3.SA)
At close: April 24 at 5:07 PM GMT-3
Currency in BRL Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.56 | 15.90 | 15.55 | 15.59 | 15.59 | 8,476,700 |
Apr 23, 2024 | 15.45 | 15.69 | 15.24 | 15.56 | 15.56 | 21,331,300 |
Apr 22, 2024 | 15.70 | 16.00 | 15.52 | 15.59 | 15.59 | 8,988,100 |
Apr 19, 2024 | 15.41 | 16.04 | 15.33 | 15.65 | 15.65 | 16,431,900 |
Apr 18, 2024 | 15.70 | 15.85 | 15.28 | 15.41 | 15.41 | 15,390,200 |
Apr 17, 2024 | 16.17 | 16.46 | 15.48 | 15.66 | 15.66 | 14,771,100 |
Apr 16, 2024 | 15.71 | 16.41 | 15.42 | 16.08 | 16.08 | 14,810,900 |
Apr 15, 2024 | 16.08 | 16.38 | 15.79 | 15.86 | 15.86 | 16,827,700 |
Apr 12, 2024 | 16.54 | 16.63 | 16.01 | 16.06 | 16.06 | 15,330,800 |
Apr 11, 2024 | 16.46 | 16.75 | 16.32 | 16.69 | 16.69 | 8,686,900 |
Apr 10, 2024 | 17.19 | 17.27 | 16.37 | 16.37 | 16.37 | 11,675,200 |
Apr 9, 2024 | 17.14 | 17.57 | 17.14 | 17.29 | 17.29 | 5,330,400 |
Apr 8, 2024 | 17.03 | 17.32 | 16.84 | 17.15 | 17.15 | 8,473,300 |
Apr 5, 2024 | 17.30 | 17.43 | 16.83 | 16.94 | 16.94 | 7,474,200 |
Apr 4, 2024 | 17.17 | 17.79 | 17.16 | 17.40 | 17.40 | 17,560,700 |
Apr 3, 2024 | 17.47 | 17.49 | 16.85 | 17.03 | 17.03 | 17,606,700 |
Apr 2, 2024 | 16.84 | 17.62 | 16.84 | 17.48 | 17.48 | 18,990,000 |
Apr 1, 2024 | 16.91 | 17.04 | 16.70 | 16.84 | 16.84 | 14,675,000 |
Mar 28, 2024 | 16.28 | 17.06 | 16.26 | 16.98 | 16.98 | 14,700,600 |
Mar 27, 2024 | 15.50 | 16.34 | 15.50 | 16.34 | 16.34 | 12,501,400 |
Mar 26, 2024 | 15.68 | 15.83 | 15.39 | 15.50 | 15.50 | 17,212,700 |
Mar 25, 2024 | 15.70 | 15.87 | 15.60 | 15.69 | 15.69 | 7,443,800 |
Mar 22, 2024 | 15.75 | 15.88 | 15.40 | 15.64 | 15.64 | 17,686,800 |
Mar 21, 2024 | 16.20 | 16.20 | 15.78 | 15.88 | 15.88 | 9,877,300 |
Mar 20, 2024 | 0.15 Dividend | |||||
Mar 20, 2024 | 15.50 | 16.35 | 15.50 | 16.19 | 16.19 | 15,866,700 |
Mar 19, 2024 | 15.57 | 15.79 | 15.30 | 15.61 | 15.46 | 16,641,900 |
Mar 18, 2024 | 15.46 | 15.87 | 15.26 | 15.51 | 15.36 | 29,541,000 |
Mar 15, 2024 | 16.05 | 16.19 | 15.30 | 15.40 | 15.25 | 34,831,700 |
Mar 14, 2024 | 16.96 | 17.10 | 16.46 | 16.51 | 16.35 | 9,785,600 |
Mar 13, 2024 | 16.54 | 17.14 | 16.37 | 16.91 | 16.75 | 20,475,700 |
Mar 12, 2024 | 16.08 | 16.67 | 16.02 | 16.54 | 16.38 | 12,972,800 |
Mar 11, 2024 | 16.10 | 16.29 | 15.83 | 15.94 | 15.79 | 7,594,400 |
Mar 8, 2024 | 16.10 | 16.41 | 15.60 | 16.23 | 16.07 | 23,431,200 |
Mar 7, 2024 | 16.15 | 16.55 | 16.04 | 16.24 | 16.08 | 13,612,400 |
Mar 6, 2024 | 16.47 | 16.50 | 16.00 | 16.05 | 15.90 | 12,822,600 |
Mar 5, 2024 | 16.16 | 16.60 | 16.04 | 16.34 | 16.18 | 9,438,000 |
Mar 4, 2024 | 16.62 | 16.62 | 16.09 | 16.17 | 16.01 | 9,856,700 |
Mar 1, 2024 | 15.96 | 16.74 | 15.85 | 16.63 | 16.47 | 21,107,100 |
Feb 29, 2024 | 15.64 | 16.02 | 15.54 | 15.80 | 15.65 | 9,624,200 |
Feb 28, 2024 | 16.02 | 16.33 | 15.70 | 15.70 | 15.55 | 11,181,900 |
Feb 27, 2024 | 15.40 | 16.22 | 15.34 | 16.15 | 15.99 | 15,125,000 |
Feb 26, 2024 | 15.25 | 15.43 | 15.17 | 15.28 | 15.13 | 7,293,000 |
Feb 23, 2024 | 15.50 | 15.73 | 14.98 | 15.26 | 15.11 | 16,917,800 |
Feb 22, 2024 | 14.83 | 15.16 | 14.75 | 15.13 | 14.98 | 12,846,000 |
Feb 21, 2024 | 14.79 | 14.79 | 14.50 | 14.74 | 14.60 | 8,738,900 |
Feb 20, 2024 | 14.47 | 14.83 | 14.38 | 14.75 | 14.61 | 9,564,400 |
Feb 19, 2024 | 14.31 | 14.67 | 14.22 | 14.59 | 14.45 | 5,709,600 |
Feb 16, 2024 | 14.63 | 14.69 | 14.32 | 14.40 | 14.26 | 10,549,600 |
Feb 15, 2024 | 14.78 | 14.83 | 14.33 | 14.47 | 14.33 | 10,646,200 |
Feb 14, 2024 | 14.61 | 14.84 | 14.50 | 14.60 | 14.46 | 10,318,200 |
Feb 9, 2024 | 15.03 | 15.35 | 14.76 | 14.83 | 14.69 | 10,396,400 |
Feb 8, 2024 | 15.40 | 15.44 | 14.62 | 14.96 | 14.82 | 28,192,100 |
Feb 7, 2024 | 15.57 | 15.61 | 15.02 | 15.51 | 15.36 | 11,917,100 |
Feb 6, 2024 | 15.02 | 15.65 | 15.02 | 15.61 | 15.46 | 7,245,400 |
Feb 5, 2024 | 15.65 | 15.80 | 14.95 | 15.02 | 14.88 | 14,862,500 |
Feb 2, 2024 | 16.07 | 16.38 | 15.74 | 15.74 | 15.59 | 8,973,300 |
Feb 1, 2024 | 16.16 | 16.44 | 15.74 | 16.16 | 16.00 | 13,400,700 |
Jan 31, 2024 | 15.65 | 16.35 | 15.65 | 16.05 | 15.90 | 14,272,600 |
Jan 30, 2024 | 15.70 | 15.71 | 15.37 | 15.58 | 15.43 | 7,739,400 |
Jan 29, 2024 | 15.78 | 15.88 | 15.65 | 15.71 | 15.56 | 6,588,900 |
Jan 26, 2024 | 16.23 | 16.23 | 15.70 | 15.78 | 15.63 | 12,265,900 |
Jan 25, 2024 | 15.80 | 16.39 | 15.64 | 16.15 | 15.99 | 14,444,300 |
Jan 24, 2024 | 16.05 | 16.07 | 15.64 | 15.80 | 15.65 | 29,485,600 |
Jan 23, 2024 | 15.91 | 16.27 | 15.76 | 15.91 | 15.76 | 25,271,100 |
Jan 22, 2024 | 16.37 | 16.50 | 15.64 | 15.81 | 15.66 | 25,928,500 |
Jan 19, 2024 | 16.58 | 16.80 | 16.08 | 16.72 | 16.56 | 27,185,900 |
Jan 18, 2024 | 16.84 | 16.85 | 16.33 | 16.49 | 16.33 | 14,168,400 |
Jan 17, 2024 | 16.63 | 16.84 | 16.44 | 16.78 | 16.62 | 14,600,600 |
Jan 16, 2024 | 16.90 | 17.09 | 16.55 | 16.71 | 16.55 | 11,862,500 |
Jan 15, 2024 | 16.90 | 17.27 | 16.81 | 17.00 | 16.84 | 7,320,800 |
Jan 12, 2024 | 16.40 | 17.21 | 16.40 | 16.96 | 16.80 | 17,747,600 |
Jan 11, 2024 | 16.39 | 16.60 | 16.22 | 16.45 | 16.29 | 12,611,600 |
Jan 10, 2024 | 16.80 | 16.99 | 16.36 | 16.49 | 16.33 | 13,106,400 |
Jan 9, 2024 | 17.05 | 17.15 | 16.80 | 16.81 | 16.65 | 13,905,900 |
Jan 8, 2024 | 16.54 | 17.39 | 16.45 | 17.28 | 17.11 | 15,607,500 |
Jan 5, 2024 | 16.13 | 16.86 | 16.13 | 16.64 | 16.48 | 12,820,300 |
Jan 4, 2024 | 16.81 | 16.87 | 16.10 | 16.23 | 16.07 | 15,440,500 |
Jan 3, 2024 | 17.21 | 17.23 | 16.88 | 16.89 | 16.73 | 14,818,600 |
Jan 2, 2024 | 17.25 | 17.38 | 17.04 | 17.21 | 17.04 | 16,840,500 |
Dec 28, 2023 | 17.46 | 17.66 | 17.30 | 17.42 | 17.25 | 11,687,800 |
Dec 27, 2023 | 17.57 | 17.67 | 17.48 | 17.55 | 17.38 | 10,253,200 |
Dec 26, 2023 | 17.68 | 17.75 | 17.33 | 17.58 | 17.41 | 10,199,900 |
Dec 22, 2023 | 17.44 | 17.71 | 17.11 | 17.71 | 17.54 | 15,027,300 |
Dec 21, 2023 | 0.17 Dividend | |||||
Dec 21, 2023 | 17.15 | 17.40 | 16.74 | 17.14 | 16.97 | 18,357,500 |
Dec 20, 2023 | 17.34 | 17.38 | 17.04 | 17.11 | 16.78 | 12,511,200 |
Dec 19, 2023 | 17.47 | 17.51 | 17.25 | 17.34 | 17.00 | 11,151,600 |
Dec 18, 2023 | 17.48 | 17.59 | 17.19 | 17.30 | 16.96 | 10,600,100 |
Dec 15, 2023 | 17.83 | 17.96 | 16.98 | 17.30 | 16.96 | 33,358,000 |
Dec 14, 2023 | 16.91 | 17.49 | 16.86 | 17.45 | 17.11 | 27,256,900 |
Dec 13, 2023 | 16.19 | 16.82 | 15.95 | 16.73 | 16.40 | 24,451,100 |
Dec 12, 2023 | 16.36 | 16.61 | 16.11 | 16.19 | 15.87 | 14,091,100 |
Dec 11, 2023 | 16.47 | 16.47 | 16.06 | 16.27 | 15.95 | 12,236,700 |
Dec 8, 2023 | 16.71 | 16.78 | 16.24 | 16.45 | 16.13 | 18,282,300 |
Dec 7, 2023 | 16.40 | 16.90 | 16.32 | 16.62 | 16.29 | 19,270,600 |
Dec 6, 2023 | 16.35 | 16.66 | 16.25 | 16.38 | 16.06 | 19,541,300 |
Dec 5, 2023 | 16.16 | 16.62 | 16.00 | 16.25 | 15.93 | 16,333,900 |
Dec 4, 2023 | 16.30 | 16.44 | 15.93 | 16.05 | 15.74 | 20,190,300 |
Dec 1, 2023 | 16.41 | 16.75 | 16.18 | 16.38 | 16.06 | 29,681,000 |
Nov 30, 2023 | 16.25 | 16.51 | 15.86 | 16.37 | 16.05 | 28,037,900 |
Nov 29, 2023 | 15.61 | 16.25 | 15.61 | 16.09 | 15.78 | 48,674,000 |
Nov 28, 2023 | 14.96 | 15.53 | 14.73 | 15.45 | 15.15 | 28,408,100 |
Nov 27, 2023 | 14.71 | 15.23 | 14.65 | 14.87 | 14.58 | 18,277,700 |
Nov 24, 2023 | 14.93 | 15.22 | 14.48 | 14.56 | 14.28 | 25,730,700 |
Nov 23, 2023 | 15.05 | 15.16 | 14.76 | 15.03 | 14.74 | 8,059,500 |
Nov 22, 2023 | 14.59 | 15.28 | 14.51 | 14.98 | 14.69 | 28,609,000 |
Nov 21, 2023 | 14.50 | 14.62 | 14.25 | 14.40 | 14.12 | 22,612,900 |
Nov 20, 2023 | 14.45 | 14.71 | 14.22 | 14.65 | 14.36 | 16,014,000 |
Nov 17, 2023 | 14.53 | 14.81 | 14.26 | 14.35 | 14.07 | 18,823,500 |
Nov 16, 2023 | 14.00 | 14.58 | 13.95 | 14.40 | 14.12 | 31,963,500 |
Nov 14, 2023 | 13.40 | 14.15 | 13.25 | 14.03 | 13.76 | 24,013,100 |
Nov 13, 2023 | 12.95 | 13.52 | 12.87 | 13.35 | 13.09 | 22,501,900 |
Nov 10, 2023 | 13.75 | 13.75 | 12.71 | 12.96 | 12.71 | 44,179,900 |
Nov 9, 2023 | 13.59 | 14.07 | 13.25 | 13.55 | 13.28 | 30,615,500 |
Nov 8, 2023 | 13.13 | 13.73 | 12.96 | 13.45 | 13.19 | 21,963,700 |
Nov 7, 2023 | 12.56 | 13.42 | 12.50 | 13.18 | 12.92 | 25,626,300 |
Nov 6, 2023 | 13.40 | 13.46 | 12.52 | 12.61 | 12.36 | 14,642,600 |
Nov 3, 2023 | 12.70 | 13.26 | 12.68 | 13.24 | 12.98 | 19,558,500 |
Nov 1, 2023 | 12.37 | 12.69 | 12.18 | 12.27 | 12.03 | 22,985,200 |
Oct 31, 2023 | 11.97 | 12.38 | 11.72 | 12.26 | 12.02 | 14,091,200 |
Oct 30, 2023 | 12.30 | 12.32 | 11.81 | 11.94 | 11.71 | 15,509,200 |
Oct 27, 2023 | 12.68 | 12.72 | 12.17 | 12.21 | 11.97 | 14,070,200 |
Oct 26, 2023 | 12.45 | 12.70 | 12.35 | 12.68 | 12.43 | 12,904,700 |
Oct 25, 2023 | 12.35 | 12.61 | 12.15 | 12.35 | 12.11 | 26,826,900 |
Oct 24, 2023 | 12.60 | 12.66 | 12.20 | 12.38 | 12.14 | 15,879,400 |
Oct 23, 2023 | 12.22 | 12.65 | 12.16 | 12.40 | 12.16 | 15,596,700 |
Oct 20, 2023 | 12.23 | 12.42 | 12.05 | 12.22 | 11.98 | 16,797,200 |
Oct 19, 2023 | 12.25 | 12.58 | 12.24 | 12.34 | 12.10 | 11,384,300 |
Oct 18, 2023 | 12.71 | 12.72 | 12.22 | 12.24 | 12.00 | 35,243,500 |
Oct 17, 2023 | 12.80 | 13.05 | 12.62 | 12.81 | 12.56 | 19,208,100 |
Oct 16, 2023 | 12.89 | 13.21 | 12.58 | 12.96 | 12.71 | 16,262,100 |
Oct 13, 2023 | 13.02 | 13.06 | 12.55 | 12.69 | 12.44 | 24,135,600 |
Oct 11, 2023 | 13.10 | 13.21 | 12.93 | 13.10 | 12.84 | 21,485,700 |
Oct 10, 2023 | 12.87 | 13.10 | 12.77 | 13.00 | 12.75 | 22,324,400 |
Oct 9, 2023 | 12.40 | 12.84 | 12.15 | 12.68 | 12.43 | 20,253,400 |
Oct 6, 2023 | 12.43 | 12.72 | 12.09 | 12.59 | 12.34 | 23,575,200 |
Oct 5, 2023 | 12.89 | 13.23 | 12.63 | 12.73 | 12.48 | 21,437,100 |
Oct 4, 2023 | 12.86 | 13.16 | 12.59 | 12.93 | 12.68 | 20,806,700 |
Oct 3, 2023 | 12.83 | 12.94 | 12.50 | 12.53 | 12.28 | 17,733,600 |
Oct 2, 2023 | 13.23 | 13.27 | 12.73 | 12.85 | 12.60 | 19,060,800 |
Sep 29, 2023 | 13.59 | 13.89 | 13.23 | 13.40 | 13.14 | 25,611,100 |
Sep 28, 2023 | 12.90 | 13.54 | 12.75 | 13.42 | 13.16 | 39,311,900 |
Sep 27, 2023 | 0.18 Dividend | |||||
Sep 27, 2023 | 13.30 | 13.37 | 12.64 | 12.90 | 12.65 | 56,301,900 |
Sep 26, 2023 | 13.53 | 13.78 | 13.03 | 13.16 | 12.73 | 46,175,400 |
Sep 25, 2023 | 13.75 | 13.93 | 13.56 | 13.80 | 13.35 | 22,211,400 |
Sep 22, 2023 | 14.06 | 14.14 | 13.79 | 13.89 | 13.43 | 22,788,900 |
Sep 21, 2023 | 14.30 | 14.34 | 13.87 | 13.95 | 13.49 | 32,911,400 |
Sep 20, 2023 | 14.55 | 14.93 | 14.38 | 14.66 | 14.18 | 36,453,800 |
Sep 19, 2023 | 15.52 | 15.52 | 14.40 | 14.60 | 14.12 | 35,535,700 |
Sep 18, 2023 | 15.62 | 15.66 | 15.26 | 15.43 | 14.92 | 10,656,900 |
Sep 15, 2023 | 16.10 | 16.11 | 15.40 | 15.58 | 15.07 | 20,295,800 |
Sep 14, 2023 | 16.42 | 16.52 | 15.85 | 16.06 | 15.53 | 11,468,600 |
Sep 13, 2023 | 15.99 | 16.71 | 15.87 | 16.25 | 15.71 | 17,186,300 |
Sep 12, 2023 | 15.67 | 16.10 | 15.57 | 16.01 | 15.48 | 11,441,400 |
Sep 11, 2023 | 15.83 | 15.93 | 15.40 | 15.75 | 15.23 | 13,971,200 |
Sep 8, 2023 | 15.45 | 15.68 | 15.25 | 15.52 | 15.01 | 11,458,900 |
Sep 6, 2023 | 16.07 | 16.14 | 15.48 | 15.57 | 15.06 | 26,999,000 |
Sep 5, 2023 | 16.34 | 16.34 | 15.93 | 16.07 | 15.54 | 20,960,100 |
Sep 4, 2023 | 16.70 | 17.04 | 16.30 | 16.44 | 15.90 | 10,451,100 |
Sep 1, 2023 | 16.05 | 17.08 | 16.05 | 16.77 | 16.22 | 28,483,000 |
Aug 31, 2023 | 16.36 | 16.36 | 15.85 | 16.03 | 15.50 | 21,229,000 |
Aug 30, 2023 | 16.71 | 16.81 | 16.43 | 16.44 | 15.90 | 11,429,900 |
Aug 29, 2023 | 16.85 | 16.96 | 16.44 | 16.70 | 16.15 | 11,104,000 |
Aug 28, 2023 | 16.68 | 16.86 | 16.45 | 16.70 | 16.15 | 17,213,700 |
Aug 25, 2023 | 16.73 | 16.83 | 16.41 | 16.61 | 16.06 | 14,766,500 |
Aug 24, 2023 | 17.36 | 17.55 | 16.75 | 16.89 | 16.33 | 21,462,700 |
Aug 23, 2023 | 17.27 | 17.44 | 17.00 | 17.41 | 16.84 | 18,726,400 |
Aug 22, 2023 | 17.26 | 17.41 | 17.09 | 17.18 | 16.61 | 12,057,000 |
Aug 21, 2023 | 17.47 | 17.47 | 16.90 | 17.11 | 16.55 | 22,869,600 |
Aug 18, 2023 | 17.09 | 17.67 | 16.91 | 17.36 | 16.79 | 18,708,700 |
Aug 17, 2023 | 17.71 | 17.71 | 17.01 | 17.11 | 16.55 | 17,495,700 |
Aug 16, 2023 | 17.76 | 18.31 | 17.30 | 17.49 | 16.91 | 28,855,800 |
Aug 15, 2023 | 17.70 | 17.70 | 17.04 | 17.44 | 16.87 | 22,166,800 |
Aug 14, 2023 | 18.50 | 18.56 | 17.24 | 17.57 | 16.99 | 24,208,400 |
Aug 11, 2023 | 18.83 | 19.18 | 18.48 | 18.51 | 17.90 | 15,285,900 |
Aug 10, 2023 | 18.75 | 19.06 | 18.40 | 18.72 | 18.10 | 26,634,500 |
Aug 9, 2023 | 18.93 | 19.01 | 17.99 | 18.30 | 17.70 | 32,678,100 |
Aug 8, 2023 | 18.52 | 19.50 | 17.93 | 19.15 | 18.52 | 14,600,100 |
Aug 7, 2023 | 19.71 | 19.75 | 18.93 | 19.00 | 18.37 | 21,550,000 |
Aug 4, 2023 | 18.55 | 20.15 | 18.46 | 19.62 | 18.97 | 53,256,400 |
Aug 3, 2023 | 19.39 | 19.53 | 18.39 | 18.55 | 17.94 | 26,706,700 |
Aug 2, 2023 | 18.60 | 19.11 | 18.49 | 19.00 | 18.37 | 12,618,000 |
Aug 1, 2023 | 18.71 | 18.75 | 18.49 | 18.65 | 18.04 | 16,763,600 |
Jul 31, 2023 | 18.89 | 19.25 | 18.69 | 18.75 | 18.13 | 16,842,400 |
Jul 28, 2023 | 18.74 | 18.86 | 18.40 | 18.64 | 18.03 | 10,908,700 |
Jul 27, 2023 | 18.97 | 19.17 | 18.59 | 18.63 | 18.02 | 12,679,700 |
Jul 26, 2023 | 18.70 | 19.17 | 18.39 | 19.00 | 18.37 | 26,640,500 |
Jul 25, 2023 | 18.94 | 19.48 | 18.52 | 18.64 | 18.03 | 20,322,100 |
Jul 24, 2023 | 18.30 | 19.00 | 18.23 | 18.86 | 18.24 | 34,446,700 |
Jul 21, 2023 | 17.90 | 18.52 | 17.90 | 18.30 | 17.70 | 33,977,900 |
Jul 20, 2023 | 17.95 | 18.06 | 17.78 | 17.88 | 17.29 | 45,479,400 |
Jul 19, 2023 | 18.11 | 18.11 | 17.61 | 17.78 | 17.19 | 32,109,700 |
Jul 18, 2023 | 17.76 | 18.40 | 17.67 | 18.05 | 17.46 | 29,791,600 |
Jul 17, 2023 | 17.69 | 18.13 | 17.57 | 17.96 | 17.37 | 31,908,100 |
Jul 14, 2023 | 18.59 | 18.59 | 17.64 | 17.83 | 17.24 | 25,470,600 |
Jul 13, 2023 | 18.76 | 18.97 | 18.39 | 18.45 | 17.84 | 17,635,600 |
Jul 12, 2023 | 19.21 | 19.26 | 18.51 | 18.57 | 17.96 | 17,720,600 |
Jul 11, 2023 | 19.20 | 19.22 | 18.32 | 18.86 | 18.24 | 29,718,900 |
Jul 10, 2023 | 20.38 | 20.38 | 19.02 | 19.10 | 18.47 | 35,468,500 |
Jul 7, 2023 | 19.93 | 20.70 | 19.79 | 20.42 | 19.75 | 21,918,200 |
Jul 6, 2023 | 20.36 | 20.62 | 19.57 | 19.80 | 19.15 | 15,704,600 |
Jul 5, 2023 | 20.21 | 20.80 | 20.04 | 20.45 | 19.78 | 13,630,900 |
Jul 4, 2023 | 20.30 | 20.66 | 20.19 | 20.28 | 19.61 | 12,253,100 |
Jul 3, 2023 | 19.82 | 20.42 | 19.50 | 20.29 | 19.62 | 23,585,900 |
Jun 30, 2023 | 21.60 | 21.60 | 19.59 | 20.00 | 19.34 | 64,610,000 |
Jun 29, 2023 | 21.07 | 21.59 | 20.69 | 21.39 | 20.69 | 20,018,200 |
Jun 28, 2023 | 0.18 Dividend | |||||
Jun 28, 2023 | 20.91 | 21.66 | 20.63 | 20.93 | 20.24 | 16,819,200 |
Jun 27, 2023 | 21.95 | 22.13 | 20.76 | 21.09 | 20.22 | 27,231,800 |
Jun 26, 2023 | 22.29 | 22.29 | 21.36 | 21.64 | 20.75 | 12,010,800 |
Jun 23, 2023 | 21.60 | 22.73 | 21.20 | 22.31 | 21.39 | 17,974,300 |
Jun 22, 2023 | 21.37 | 21.53 | 20.74 | 21.40 | 20.52 | 15,213,300 |
Jun 21, 2023 | 21.57 | 21.93 | 21.26 | 21.76 | 20.86 | 28,796,600 |
Jun 20, 2023 | 20.67 | 21.83 | 20.43 | 21.58 | 20.69 | 29,000,000 |
Jun 19, 2023 | 20.30 | 20.93 | 20.30 | 20.78 | 19.92 | 11,976,400 |
Jun 16, 2023 | 20.96 | 21.02 | 20.32 | 20.33 | 19.49 | 27,525,000 |
Jun 15, 2023 | 21.70 | 22.00 | 21.04 | 21.07 | 20.20 | 18,731,300 |
Jun 14, 2023 | 21.58 | 21.76 | 20.94 | 21.49 | 20.60 | 30,578,900 |
Jun 13, 2023 | 23.01 | 23.12 | 21.33 | 21.50 | 20.61 | 19,075,900 |
Jun 12, 2023 | 21.99 | 23.16 | 21.84 | 22.82 | 21.88 | 20,245,000 |
Jun 9, 2023 | 21.86 | 22.47 | 21.77 | 21.83 | 20.93 | 16,461,500 |
Jun 7, 2023 | 21.51 | 22.15 | 21.24 | 21.65 | 20.76 | 18,801,200 |
Jun 6, 2023 | 20.73 | 21.44 | 20.66 | 21.12 | 20.25 | 25,728,700 |
Jun 5, 2023 | 20.50 | 20.76 | 20.18 | 20.52 | 19.67 | 8,138,200 |
Jun 2, 2023 | 20.80 | 21.41 | 20.33 | 20.47 | 19.63 | 31,872,300 |
Jun 1, 2023 | 19.55 | 20.74 | 19.23 | 20.56 | 19.71 | 25,138,400 |
May 31, 2023 | 19.39 | 19.63 | 18.98 | 19.45 | 18.65 | 20,329,900 |
May 30, 2023 | 19.91 | 20.03 | 19.10 | 19.32 | 18.52 | 15,297,600 |
May 29, 2023 | 20.12 | 20.19 | 19.47 | 19.69 | 18.88 | 7,576,300 |
May 26, 2023 | 19.83 | 20.45 | 19.69 | 20.04 | 19.21 | 23,365,200 |
May 25, 2023 | 19.13 | 19.65 | 18.81 | 19.50 | 18.70 | 21,081,000 |
May 24, 2023 | 18.53 | 18.68 | 17.99 | 18.39 | 17.63 | 21,261,300 |
May 23, 2023 | 18.95 | 19.60 | 18.49 | 18.62 | 17.85 | 33,179,300 |
May 22, 2023 | 19.25 | 19.54 | 18.90 | 18.93 | 18.15 | 22,002,000 |
May 19, 2023 | 18.99 | 20.11 | 18.64 | 19.41 | 18.61 | 51,183,700 |
May 18, 2023 | 18.41 | 19.17 | 18.27 | 18.85 | 18.07 | 31,240,200 |
May 17, 2023 | 17.06 | 18.67 | 17.05 | 18.62 | 17.85 | 38,644,400 |
May 16, 2023 | 17.30 | 17.58 | 16.91 | 16.98 | 16.28 | 12,257,000 |
May 15, 2023 | 16.95 | 17.48 | 16.51 | 17.34 | 16.63 | 16,173,600 |
May 12, 2023 | 16.80 | 17.02 | 16.57 | 16.82 | 16.13 | 11,960,600 |
May 11, 2023 | 17.18 | 17.36 | 16.80 | 16.92 | 16.22 | 19,472,000 |
May 10, 2023 | 17.53 | 17.81 | 17.42 | 17.50 | 16.78 | 19,365,400 |
May 9, 2023 | 16.86 | 17.79 | 16.86 | 17.50 | 16.78 | 27,381,700 |
May 8, 2023 | 16.99 | 17.64 | 16.78 | 16.80 | 16.11 | 22,736,700 |
May 5, 2023 | 15.43 | 17.07 | 15.41 | 16.90 | 16.20 | 36,947,600 |
May 4, 2023 | 15.36 | 15.76 | 14.97 | 15.46 | 14.82 | 35,962,800 |
May 3, 2023 | 14.95 | 14.95 | 14.37 | 14.57 | 13.97 | 24,466,800 |
May 2, 2023 | 15.70 | 15.72 | 14.85 | 14.92 | 14.31 | 25,383,700 |
Apr 28, 2023 | 15.14 | 15.86 | 15.01 | 15.84 | 15.19 | 22,743,400 |
Apr 27, 2023 | 14.90 | 15.03 | 14.46 | 15.01 | 14.39 | 17,413,100 |
Apr 26, 2023 | 14.85 | 15.25 | 14.60 | 14.98 | 14.36 | 18,527,800 |
Apr 25, 2023 | 14.77 | 14.92 | 14.45 | 14.77 | 14.16 | 20,456,200 |
Apr 24, 2023 | 15.14 | 15.46 | 14.97 | 15.10 | 14.48 | 18,083,100 |
Related Tickers
PCAR3.SA Companhia Brasileira De Distribuicao
2.8200
+1.81%
GMAT3.SA Grupo Mateus S.A.
7.30
-0.95%
WHGPF The Warehouse Group Limited
0.7951
0.00%
PPASF Pick n Pay Stores Limited
1.5500
0.00%
30M.SG Myer Holdings Ltd
0.4400
-1.35%
023530.KS Lotte Shopping Co., Ltd.
68,200.00
+2.10%
CENCOSUD.SN Cencosud S.A.
1,616.00
-0.86%
FALABELLA.SN Falabella S.A.
2,495.00
-1.96%
CBD Companhia Brasileira De Distribuicao
0.4450
0.00%
MYR.AX Myer Holdings Limited
0.7600
+1.33%