LREN3.SA - Lojas Renner S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 24, 201941.8241.9640.4141.0041.002,785,500
May 23, 201941.4942.2541.1941.3141.313,016,800
May 22, 201942.0042.5041.2641.4441.443,430,600
May 21, 201941.0042.4240.8042.0042.003,583,600
May 20, 201939.1641.1039.1640.8840.883,682,400
May 17, 201939.3540.6939.0039.4039.403,112,200
May 16, 201939.9540.1539.3639.7039.704,043,600
May 15, 201939.8840.7639.1040.7140.713,964,000
May 14, 201940.5040.6439.8740.0540.052,977,800
May 13, 201940.4040.8039.8540.4540.453,876,500
May 10, 201941.4041.6840.6641.4041.402,270,200
May 09, 201941.8242.2340.9341.1041.104,232,300
May 08, 201941.2242.7741.2142.1942.195,052,600
May 07, 201940.6041.6240.2141.2341.236,425,700
May 06, 201940.9041.1040.5340.9740.972,661,700
May 03, 201941.7242.0441.3041.3041.303,171,400
May 02, 201942.6242.8041.3141.5641.564,235,400
May 02, 201910/11 Stock Split
Apr 30, 201942.3242.6241.4042.6242.626,282,100
Apr 29, 201942.3342.6341.6542.3242.323,282,400
Apr 26, 201942.4943.0041.6142.0542.057,944,640
Apr 25, 201939.0241.6839.0241.6841.687,119,750
Apr 24, 201939.6139.6438.7039.4039.407,724,860
Apr 23, 201939.5840.4539.5139.7339.733,760,790
Apr 22, 201938.1839.8737.1539.7339.734,582,490
Apr 22, 20190.254186 Dividend
Apr 18, 201937.1639.3337.0939.1138.854,659,050
Apr 18, 20190.254186 Dividend
Apr 17, 201937.3237.5536.6537.1736.685,467,440
Apr 16, 201937.2837.9137.1537.5337.032,898,170
Apr 15, 201938.1638.1637.1637.5537.052,001,340
Apr 12, 201937.8438.1336.9137.7837.285,580,630
Apr 11, 201938.7138.7137.8438.0937.583,022,140
Apr 10, 201938.6639.0638.5538.8138.294,282,410
Apr 09, 201938.7739.2238.2238.6738.162,822,380
Apr 08, 201939.8439.8838.6338.9238.404,182,090
Apr 05, 201940.1940.3939.7040.0039.472,049,080
Apr 04, 201939.3140.1839.2340.0039.473,292,520
Apr 03, 201939.7740.3939.0039.2738.756,623,320
Apr 02, 201939.7639.9638.6739.3438.813,055,360
Apr 01, 201940.1940.2539.4639.8139.284,207,940
Mar 29, 201938.8239.8238.4339.8239.295,265,040
Mar 28, 201937.1738.8136.9538.4537.946,149,990
Mar 27, 201937.8238.3536.9337.2836.795,871,360
Mar 26, 201938.4438.5837.6638.4637.956,318,400
Mar 25, 201938.0338.8538.0338.2037.692,855,930
Mar 22, 201938.6239.1138.0038.7738.263,571,700
Mar 22, 20190.092945 Dividend
Mar 21, 201939.9439.9938.7539.1538.533,843,840
Mar 20, 201940.2240.7339.6140.0039.373,223,660
Mar 19, 201940.5540.8540.1540.4039.773,233,450
Mar 18, 201940.1540.9739.6640.5339.893,172,400
Mar 15, 201940.2440.6239.7239.9939.374,337,520
Mar 14, 201940.2740.3739.8340.1839.552,253,130
Mar 13, 201940.7541.0539.9040.3339.7013,895,750
Mar 12, 201941.4841.4840.4641.0540.402,231,790
Mar 11, 201939.9141.6539.7841.4840.832,812,920
Mar 08, 201938.7540.1938.1039.8739.252,951,960
Mar 07, 201939.4139.5138.6838.9238.315,538,830
Mar 06, 201939.9539.9538.6539.5438.922,411,090
Mar 01, 201939.6239.9038.7739.3938.774,672,690
Feb 28, 201939.8740.2939.2739.3538.733,869,690
Feb 27, 201940.2840.3639.3040.0539.424,323,770
Feb 26, 201940.1040.6040.0240.3639.731,836,120
Feb 25, 201940.7341.1140.0940.3539.721,987,920
Feb 22, 201939.8440.6739.1440.6440.002,275,020
Feb 21, 201939.6440.0738.9639.3638.752,558,600
Feb 20, 201940.5540.8539.2739.4538.843,749,240
Feb 19, 201940.3640.7639.5440.5539.914,126,320
Feb 18, 201940.1440.3439.3140.2239.591,665,180
Feb 15, 201940.5540.6239.9540.1439.514,189,130
Feb 14, 201939.7440.7338.5540.6039.976,530,810
Feb 13, 201940.8640.8639.1939.5538.934,814,590
Feb 12, 201939.7540.9139.1140.6039.975,979,380
Feb 11, 201939.5539.7638.7639.0938.483,818,100
Feb 08, 201940.0540.1938.7339.5538.939,751,610
Feb 07, 201939.8240.2638.6839.4138.797,187,950
Feb 06, 201941.0541.0539.2839.2838.675,187,820
Feb 05, 201941.6241.9541.1641.3440.692,438,150
Feb 04, 201941.5142.0940.9041.8241.162,918,300
Feb 01, 201941.1542.1840.8741.5140.863,118,720
Jan 31, 201941.3242.0440.7341.3640.725,202,450
Jan 30, 201941.7741.9640.4741.2940.653,952,960
Jan 29, 201941.3641.5140.6641.4540.802,418,240
Jan 28, 201940.4041.2539.8141.1540.514,162,290
Jan 24, 201939.4140.4039.3840.4039.774,418,590
Jan 23, 201938.7839.7538.6539.2638.653,921,610
Jan 22, 201939.3439.5738.4138.5537.942,907,630
Jan 21, 201939.5539.7038.8339.0938.481,954,590
Jan 18, 201939.2340.3438.9539.8639.245,830,990
Jan 17, 201937.9639.7537.9639.3238.706,252,070
Jan 16, 201937.2737.9137.2137.9137.323,097,600
Jan 15, 201937.3237.9137.0637.0936.5110,260,250
Jan 14, 201938.0038.5136.8237.2336.656,363,940
Jan 11, 201938.7838.8237.9237.9237.333,327,170
Jan 10, 201939.0039.2438.4538.7838.183,864,300
Jan 09, 201938.1439.0838.1438.7338.123,688,850
Jan 08, 201937.0337.9836.6937.9137.325,931,420
Jan 07, 201937.5937.9336.4236.7336.154,321,020
Jan 04, 201939.1539.1537.4137.5937.005,796,450
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...