São Paulo - Delayed Quote BRL

Lojas Renner S.A. (LREN3.SA)

Compare
13.66 -0.02 (-0.15%)
At close: December 13 at 6:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 13.74 14.11 13.59 13.66 13.66 16,631,600
Dec 12, 2024 11:10 Stock Splits
Dec 12, 2024 14.15 14.24 13.44 13.68 13.68 16,869,700
Dec 11, 2024 14.24 14.78 13.99 14.46 14.46 19,000,080
Dec 10, 2024 14.25 14.26 13.93 14.08 14.08 27,532,120
Dec 9, 2024 14.27 14.39 13.93 13.99 13.99 11,841,830
Dec 6, 2024 14.48 14.62 13.97 14.21 14.21 15,651,130
Dec 5, 2024 14.48 14.87 14.38 14.51 14.51 14,998,720
Dec 4, 2024 13.95 14.44 13.95 14.24 14.24 25,374,580
Dec 3, 2024 13.64 14.03 13.59 14.00 14.00 27,172,970
Dec 2, 2024 13.61 13.89 13.39 13.63 13.63 19,878,870
Nov 29, 2024 13.27 13.70 12.99 13.69 13.69 30,157,930
Nov 28, 2024 11:10 Stock Splits
Nov 28, 2024 14.56 14.59 13.13 13.18 13.18 24,935,240
Nov 27, 2024 15.44 15.54 14.55 14.67 14.67 20,106,240
Nov 26, 2024 14.92 15.56 14.86 15.47 15.47 19,705,950
Nov 25, 2024 14.72 14.95 14.61 14.74 14.74 10,928,720
Nov 22, 2024 14.48 14.72 14.16 14.68 14.68 15,011,590
Nov 21, 2024 14.78 14.82 14.25 14.25 14.25 21,922,010
Nov 19, 2024 14.91 15.15 14.62 15.05 15.05 18,997,000
Nov 18, 2024 14.96 14.99 14.64 14.82 14.82 15,558,400
Nov 14, 2024 15.12 15.26 14.84 14.99 14.99 20,730,050
Nov 13, 2024 15.23 15.39 14.87 15.07 15.07 13,461,910
Nov 12, 2024 15.22 15.37 15.02 15.20 15.20 11,414,150
Nov 11, 2024 15.42 15.52 15.03 15.22 15.22 18,902,840
Nov 8, 2024 15.34 15.96 15.14 15.43 15.43 59,031,830
Nov 7, 2024 16.92 17.35 16.20 16.44 16.44 22,291,500
Nov 6, 2024 16.68 17.25 16.47 17.00 17.00 12,373,350
Nov 5, 2024 17.01 17.26 16.65 17.00 17.00 8,541,610
Nov 4, 2024 16.77 17.34 16.69 17.11 17.11 11,906,840
Nov 1, 2024 16.95 16.95 16.45 16.46 16.46 8,448,880
Oct 31, 2024 16.94 17.32 16.84 16.88 16.88 15,033,370
Oct 30, 2024 16.75 17.09 16.75 16.93 16.93 5,709,990
Oct 29, 2024 16.90 16.96 16.69 16.82 16.82 4,336,970
Oct 28, 2024 17.08 17.08 16.69 16.83 16.83 11,121,550
Oct 25, 2024 17.23 17.23 16.76 16.79 16.79 12,507,000
Oct 24, 2024 16.36 17.18 16.21 17.12 17.12 24,070,200
Oct 23, 2024 16.45 16.52 16.16 16.33 16.33 19,793,730
Oct 22, 2024 16.66 16.69 16.35 16.51 16.51 12,701,370
Oct 21, 2024 16.86 16.97 16.66 16.77 16.77 10,815,200
Oct 18, 2024 17.05 17.18 16.73 16.73 16.73 21,388,400
Oct 17, 2024 16.89 17.01 16.74 17.01 17.01 15,459,290
Oct 16, 2024 17.12 17.33 16.93 17.08 17.08 16,907,660
Oct 15, 2024 17.31 17.40 16.96 17.23 17.23 11,904,750
Oct 14, 2024 17.08 17.19 16.74 17.19 17.19 14,089,790
Oct 11, 2024 16.75 17.08 16.33 17.01 17.01 22,486,310
Oct 10, 2024 16.10 16.59 16.05 16.45 16.45 28,792,610
Oct 9, 2024 16.27 16.34 15.83 16.04 16.04 13,158,640
Oct 8, 2024 16.25 16.36 16.17 16.36 16.36 7,609,250
Oct 7, 2024 16.62 16.64 15.95 16.09 16.09 10,484,980
Oct 4, 2024 16.23 16.48 16.12 16.46 16.46 12,395,790
Oct 3, 2024 16.45 16.45 16.01 16.33 16.33 14,581,490
Oct 2, 2024 16.62 16.80 16.45 16.68 16.68 16,672,040
Oct 1, 2024 16.49 16.79 16.25 16.25 16.25 17,241,620
Sep 30, 2024 16.14 16.42 15.81 16.42 16.42 13,125,310
Sep 27, 2024 16.37 16.57 15.97 16.21 16.21 10,368,160
Sep 26, 2024 16.61 16.75 16.30 16.36 16.36 12,803,340
Sep 25, 2024 0.14 Dividend
Sep 25, 2024 16.85 16.85 16.27 16.43 16.43 20,411,820
Sep 24, 2024 16.39 16.96 16.20 16.96 16.82 26,793,140
Sep 23, 2024 16.35 16.40 15.98 16.10 15.96 18,952,120
Sep 20, 2024 17.15 17.20 16.19 16.40 16.26 38,627,270
Sep 19, 2024 17.41 17.43 16.96 17.15 17.00 19,582,640
Sep 18, 2024 17.17 17.60 17.09 17.27 17.13 13,701,050
Sep 17, 2024 17.42 17.49 17.12 17.34 17.19 16,389,780
Sep 16, 2024 17.22 17.74 17.09 17.60 17.45 22,618,090
Sep 13, 2024 16.75 17.38 16.71 17.22 17.07 20,775,040
Sep 12, 2024 16.42 16.76 16.33 16.71 16.57 20,506,090
Sep 11, 2024 16.17 16.56 16.07 16.50 16.36 19,257,810
Sep 10, 2024 15.96 16.24 15.89 16.07 15.94 13,412,410
Sep 9, 2024 16.13 16.28 15.96 15.97 15.84 9,406,870
Sep 6, 2024 16.41 16.49 16.02 16.11 15.97 9,334,160
Sep 5, 2024 15.89 16.42 15.86 16.39 16.25 19,020,980
Sep 4, 2024 15.89 16.21 15.76 15.89 15.76 16,924,710
Sep 3, 2024 15.85 16.04 15.65 15.66 15.53 23,959,320
Sep 2, 2024 15.39 15.54 15.25 15.40 15.27 14,900,600
Aug 30, 2024 15.27 15.77 15.16 15.73 15.59 195,073,890
Aug 29, 2024 15.90 16.01 15.45 15.50 15.37 29,419,610
Aug 28, 2024 16.63 16.81 16.03 16.05 15.92 31,110,200
Aug 27, 2024 16.15 16.77 16.09 16.68 16.54 26,829,660
Aug 26, 2024 16.18 16.21 15.64 16.09 15.95 22,291,060
Aug 23, 2024 15.05 16.14 15.04 16.14 16.00 32,308,980
Aug 22, 2024 15.27 15.43 14.85 15.04 14.91 25,746,930
Aug 21, 2024 15.36 15.38 14.83 15.36 15.23 24,695,440
Aug 20, 2024 15.38 15.48 14.79 15.42 15.29 23,185,690
Aug 19, 2024 14.80 15.45 14.67 15.45 15.32 22,602,580
Aug 16, 2024 15.33 15.33 14.52 14.66 14.54 27,057,470
Aug 15, 2024 14.75 15.22 14.67 15.22 15.09 26,885,320
Aug 14, 2024 14.26 14.72 14.25 14.72 14.59 19,028,460
Aug 13, 2024 14.21 14.37 14.03 14.27 14.15 31,782,630
Aug 12, 2024 14.18 14.46 13.91 14.29 14.17 25,609,870
Aug 9, 2024 13.91 14.24 13.59 14.05 13.93 39,922,410
Aug 8, 2024 13.28 13.55 13.01 13.18 13.07 23,804,550
Aug 7, 2024 13.10 13.35 12.98 13.27 13.16 21,779,340
Aug 6, 2024 12.67 13.14 12.66 12.95 12.85 21,260,250
Aug 5, 2024 11.95 12.82 11.79 12.70 12.59 20,614,110
Aug 2, 2024 12.07 12.61 12.07 12.51 12.40 19,008,990
Aug 1, 2024 12.15 12.42 11.99 12.08 11.98 18,825,950
Jul 31, 2024 11.95 12.24 11.86 12.05 11.95 14,106,400
Jul 30, 2024 12.20 12.43 11.82 11.85 11.75 29,031,860
Jul 29, 2024 12.10 12.41 12.10 12.28 12.18 20,845,770
Jul 26, 2024 12.00 12.22 11.77 12.12 12.02 13,992,770
Jul 25, 2024 11.60 12.07 11.57 11.98 11.88 28,553,910
Jul 24, 2024 11.93 11.97 11.54 11.70 11.60 15,005,100
Jul 23, 2024 12.21 12.24 11.94 11.98 11.88 10,146,180
Jul 22, 2024 11.95 12.41 11.93 12.32 12.21 14,295,600
Jul 19, 2024 12.05 12.24 11.86 11.86 11.76 10,479,370
Jul 18, 2024 12.41 12.41 11.79 11.96 11.86 13,343,000
Jul 17, 2024 12.43 12.61 12.36 12.41 12.30 9,524,790
Jul 16, 2024 12.49 12.80 12.41 12.47 12.37 12,657,920
Jul 15, 2024 12.34 12.59 12.20 12.49 12.39 10,505,330
Jul 12, 2024 12.45 12.53 12.25 12.32 12.21 12,005,950
Jul 11, 2024 12.40 12.59 12.29 12.46 12.36 13,706,220
Jul 10, 2024 12.24 12.60 12.05 12.09 11.99 17,702,630
Jul 9, 2024 11.86 12.11 11.84 12.04 11.93 12,073,270
Jul 8, 2024 12.09 12.12 11.84 11.91 11.81 21,202,170
Jul 5, 2024 11.97 12.24 11.80 12.14 12.03 17,301,350
Jul 4, 2024 11.49 12.16 11.45 12.03 11.93 21,654,160
Jul 3, 2024 11.16 11.55 11.14 11.30 11.20 23,291,840
Jul 2, 2024 11.41 11.41 11.00 11.05 10.96 14,627,030
Jul 1, 2024 11.31 11.45 11.15 11.33 11.23 9,313,150
Jun 28, 2024 11.38 11.54 11.26 11.35 11.25 16,422,890
Jun 27, 2024 11.03 11.52 10.91 11.45 11.35 30,476,820
Jun 26, 2024 0.16 Dividend
Jun 26, 2024 11.32 11.32 10.89 11.02 10.93 23,788,930
Jun 25, 2024 11.50 11.65 11.45 11.51 11.26 10,834,340
Jun 24, 2024 11.39 11.67 11.33 11.59 11.34 11,149,820
Jun 21, 2024 11.35 11.50 11.21 11.39 11.14 23,261,920
Jun 20, 2024 11.66 11.90 11.31 11.37 11.12 20,031,880
Jun 19, 2024 11.18 11.55 11.11 11.48 11.23 11,989,010
Jun 18, 2024 11.29 11.50 11.23 11.24 10.99 9,747,210
Jun 17, 2024 11.57 11.67 11.29 11.29 11.04 9,047,610
Jun 14, 2024 11.45 11.79 11.43 11.63 11.37 15,550,700
Jun 13, 2024 11.65 11.68 11.36 11.45 11.19 12,534,830
Jun 12, 2024 11.96 12.06 11.55 11.61 11.35 16,835,720
Jun 11, 2024 11.68 11.94 11.68 11.79 11.53 9,389,160
Jun 10, 2024 12.01 12.10 11.60 11.60 11.35 11,565,180
Jun 7, 2024 11.92 12.19 11.87 11.97 11.71 13,069,320
Jun 6, 2024 12.16 12.27 11.95 12.16 11.90 18,613,430
Jun 5, 2024 11.75 11.91 11.58 11.72 11.46 12,868,900
Jun 4, 2024 11.77 11.91 11.50 11.71 11.45 23,209,780
Jun 3, 2024 11.96 11.98 11.63 11.84 11.58 19,383,100
May 31, 2024 12.13 12.18 11.85 11.93 11.67 15,131,490
May 29, 2024 11.87 12.32 11.81 12.15 11.88 26,670,380
May 28, 2024 12.28 12.35 11.65 12.00 11.74 40,581,310
May 27, 2024 12.19 12.26 11.95 12.13 11.86 8,190,160
May 24, 2024 12.26 12.28 12.05 12.12 11.85 11,506,220
May 23, 2024 12.00 12.20 11.86 12.18 11.92 39,775,450
May 22, 2024 12.71 12.76 11.92 11.92 11.66 63,066,960
May 21, 2024 13.25 13.41 12.71 12.83 12.55 42,414,020
May 20, 2024 13.30 13.58 13.14 13.35 13.06 17,742,670
May 17, 2024 13.51 13.65 13.35 13.39 13.10 21,173,240
May 16, 2024 13.68 13.71 13.22 13.63 13.33 25,298,680
May 15, 2024 13.88 14.19 13.41 13.55 13.25 22,041,690
May 14, 2024 13.82 14.23 13.77 13.82 13.52 11,170,500
May 13, 2024 13.75 14.03 13.75 13.75 13.45 9,061,250
May 10, 2024 14.37 14.48 13.71 13.73 13.43 17,353,710
May 9, 2024 15.10 15.27 14.05 14.33 14.01 37,629,020
May 8, 2024 14.37 15.32 14.23 15.32 14.98 29,536,870
May 7, 2024 14.61 15.10 14.40 14.48 14.16 24,771,230
May 6, 2024 14.78 14.96 14.38 14.50 14.18 19,530,280
May 3, 2024 14.55 15.07 14.55 14.91 14.58 19,242,190
May 2, 2024 14.13 14.36 14.05 14.21 13.90 14,941,630
Apr 30, 2024 14.21 14.28 13.85 13.94 13.63 16,345,450
Apr 29, 2024 14.29 14.38 14.17 14.26 13.95 6,575,910
Apr 26, 2024 14.25 14.47 14.16 14.28 13.97 9,145,400
Apr 25, 2024 14.17 14.18 13.84 14.10 13.79 8,364,290
Apr 24, 2024 14.15 14.45 14.14 14.17 13.86 9,324,370
Apr 23, 2024 14.05 14.26 13.85 14.15 13.84 23,464,430
Apr 22, 2024 14.27 14.55 14.11 14.17 13.86 9,886,910
Apr 19, 2024 14.01 14.58 13.94 14.23 13.92 18,075,090
Apr 18, 2024 14.27 14.41 13.89 14.01 13.70 16,929,220
Apr 17, 2024 14.70 14.96 14.07 14.24 13.92 16,248,210
Apr 16, 2024 14.28 14.92 14.02 14.62 14.30 16,291,990
Apr 15, 2024 14.62 14.89 14.35 14.42 14.10 18,510,470
Apr 12, 2024 15.04 15.12 14.55 14.60 14.28 16,863,880
Apr 11, 2024 14.96 15.23 14.84 15.17 14.84 9,555,590
Apr 10, 2024 15.63 15.70 14.88 14.88 14.56 12,842,720
Apr 9, 2024 15.58 15.97 15.58 15.72 15.37 5,863,440
Apr 8, 2024 15.48 15.75 15.31 15.59 15.25 9,320,630
Apr 5, 2024 15.73 15.85 15.30 15.40 15.06 8,221,620
Apr 4, 2024 15.61 16.17 15.60 15.82 15.47 19,316,770
Apr 3, 2024 15.88 15.90 15.32 15.48 15.14 19,367,370
Apr 2, 2024 15.31 16.02 15.31 15.89 15.54 20,889,000
Apr 1, 2024 15.37 15.49 15.18 15.31 14.97 16,142,500
Mar 28, 2024 14.80 15.51 14.78 15.44 15.10 16,170,660
Mar 27, 2024 14.09 14.85 14.09 14.85 14.53 13,751,540
Mar 26, 2024 14.25 14.39 13.99 14.09 13.78 18,933,970
Mar 25, 2024 14.27 14.43 14.18 14.26 13.95 8,188,180
Mar 22, 2024 14.32 14.44 14.00 14.22 13.91 19,455,480
Mar 21, 2024 14.73 14.73 14.35 14.44 14.12 10,865,030
Mar 20, 2024 0.15 Dividend
Mar 20, 2024 14.09 14.86 14.09 14.72 14.40 17,453,370
Mar 19, 2024 14.15 14.35 13.91 14.19 13.73 18,306,090
Mar 18, 2024 14.05 14.43 13.87 14.10 13.65 32,495,100
Mar 15, 2024 14.59 14.72 13.91 14.00 13.55 38,314,870
Mar 14, 2024 15.42 15.55 14.96 15.01 14.53 10,764,160
Mar 13, 2024 15.04 15.58 14.88 15.37 14.88 22,523,270
Mar 12, 2024 14.62 15.15 14.56 15.04 14.55 14,270,080
Mar 11, 2024 14.64 14.81 14.39 14.49 14.02 8,353,840
Mar 8, 2024 14.64 14.92 14.18 14.75 14.28 25,774,320
Mar 7, 2024 14.68 15.05 14.58 14.76 14.29 14,973,640
Mar 6, 2024 14.97 15.00 14.55 14.59 14.12 14,104,860
Mar 5, 2024 14.69 15.09 14.58 14.85 14.38 10,381,800
Mar 4, 2024 15.11 15.11 14.63 14.70 14.23 10,842,370
Mar 1, 2024 14.51 15.22 14.41 15.12 14.63 23,217,810
Feb 29, 2024 14.22 14.56 14.13 14.36 13.90 10,586,620
Feb 28, 2024 14.56 14.85 14.27 14.27 13.81 12,300,090
Feb 27, 2024 14.00 14.75 13.95 14.68 14.21 16,637,500
Feb 26, 2024 13.86 14.03 13.79 13.89 13.44 8,022,300
Feb 23, 2024 14.09 14.30 13.62 13.87 13.43 18,609,580
Feb 22, 2024 13.48 13.78 13.41 13.75 13.31 14,130,600
Feb 21, 2024 13.45 13.45 13.18 13.40 12.97 9,612,790
Feb 20, 2024 13.15 13.48 13.07 13.41 12.98 10,520,840
Feb 19, 2024 13.01 13.34 12.93 13.26 12.84 6,280,560
Feb 16, 2024 13.30 13.35 13.02 13.09 12.67 11,604,560
Feb 15, 2024 13.44 13.48 13.03 13.15 12.73 11,710,820
Feb 14, 2024 13.28 13.49 13.18 13.27 12.84 11,350,020
Feb 9, 2024 13.66 13.95 13.42 13.48 13.05 11,436,040
Feb 8, 2024 14.00 14.04 13.29 13.60 13.16 31,011,310
Feb 7, 2024 14.15 14.19 13.65 14.10 13.65 13,108,810
Feb 6, 2024 13.65 14.23 13.65 14.19 13.73 7,969,940
Feb 5, 2024 14.23 14.36 13.59 13.65 13.21 16,348,750
Feb 2, 2024 14.61 14.89 14.31 14.31 13.85 9,870,630
Feb 1, 2024 14.69 14.95 14.31 14.69 14.22 14,740,770
Jan 31, 2024 14.23 14.86 14.23 14.59 14.12 15,699,860
Jan 30, 2024 14.27 14.28 13.97 14.16 13.71 8,513,340
Jan 29, 2024 14.35 14.44 14.23 14.28 13.82 7,247,790
Jan 26, 2024 14.75 14.75 14.27 14.35 13.88 13,492,490
Jan 25, 2024 14.36 14.90 14.22 14.68 14.21 15,888,730
Jan 24, 2024 14.59 14.61 14.22 14.36 13.90 32,434,160
Jan 23, 2024 14.46 14.79 14.33 14.46 14.00 27,798,210
Jan 22, 2024 14.88 15.00 14.22 14.37 13.91 28,521,350
Jan 19, 2024 15.07 15.27 14.62 15.20 14.71 29,904,490
Jan 18, 2024 15.31 15.32 14.85 14.99 14.51 15,585,240
Jan 17, 2024 15.12 15.31 14.95 15.25 14.76 16,060,660
Jan 16, 2024 15.36 15.54 15.05 15.19 14.70 13,048,750
Jan 15, 2024 15.36 15.70 15.28 15.45 14.96 8,052,880
Jan 12, 2024 14.91 15.65 14.91 15.42 14.92 19,522,360
Jan 11, 2024 14.90 15.09 14.75 14.95 14.47 13,872,760
Jan 10, 2024 15.27 15.45 14.87 14.99 14.51 14,417,040
Jan 9, 2024 15.50 15.59 15.27 15.28 14.79 15,296,490
Jan 8, 2024 15.04 15.81 14.95 15.71 15.20 17,168,250
Jan 5, 2024 14.66 15.33 14.66 15.13 14.64 14,102,330
Jan 4, 2024 15.28 15.34 14.64 14.75 14.28 16,984,550
Jan 3, 2024 15.65 15.66 15.35 15.35 14.86 16,300,460
Jan 2, 2024 15.68 15.80 15.49 15.65 15.14 18,524,550
Dec 28, 2023 15.87 16.05 15.73 15.84 15.33 12,856,580
Dec 27, 2023 15.97 16.06 15.89 15.95 15.44 11,278,520
Dec 26, 2023 16.07 16.14 15.75 15.98 15.47 11,219,890
Dec 22, 2023 15.85 16.10 15.55 16.10 15.58 16,530,030
Dec 21, 2023 0.16 Dividend
Dec 21, 2023 15.59 15.82 15.22 15.58 15.08 20,193,250
Dec 20, 2023 15.76 15.80 15.49 15.55 14.90 13,762,320
Dec 19, 2023 15.88 15.92 15.68 15.76 15.10 12,266,760
Dec 18, 2023 15.89 15.99 15.63 15.73 15.07 11,660,110
Dec 15, 2023 16.21 16.33 15.44 15.73 15.07 36,693,800
Dec 14, 2023 15.37 15.90 15.33 15.86 15.20 29,982,590
Dec 13, 2023 14.72 15.29 14.50 15.21 14.57 26,896,210

Related Tickers

CRFB3.SA Atacadão S.A.
5.86
-5.02%
 
PCAR3.SA Companhia Brasileira De Distribuicao
2.3700
+4.87%
 
GMAT3.SA Grupo Mateus S.A.
6.82
-3.12%
 
CBDBY Companhia Brasileira De Distribuicao
0.3700
+8.82%
 
SORIANAB.MX Organización Soriana, S. A. B. de C. V.
30.07
-1.18%
 
CENCOSUD.SN Cencosud S.A.
2,198.90
+3.23%
 
FALABELLA.SN Falabella S.A.
3,540.00
-0.14%
 
DDT Dillards Capital Trust I CAP SECS 7.5%
25.72
-0.27%
 
JWN Nordstrom, Inc.
23.18
+2.98%
 
M Macy's, Inc.
16.56
+2.63%