Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Lojas Renner S.A. (LREN3.SA)

14.77
-0.11
(-0.74%)
As of 2:52:05 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 5, 202514.8215.2114.7014.7714.777,722,000
May 2, 202514.7214.8814.5214.8814.8818,985,200
Apr 30, 202514.4914.8814.3714.6114.6114,584,400
Apr 29, 202514.3214.9814.3014.5414.5415,482,000
Apr 28, 202513.9414.6113.9114.3014.3015,860,500
Apr 25, 202513.6414.0113.5913.8413.8415,879,100
Apr 24, 202513.0113.7512.9713.6513.6514,287,700
Apr 23, 202513.1013.2012.9112.9112.9118,437,200
Apr 22, 202512.7212.9312.5612.8112.818,556,600
Apr 17, 202512.5612.9112.5212.8012.8014,522,900
Apr 16, 202512.6812.8412.4612.6412.6412,779,500
Apr 15, 202512.9513.1012.7912.8012.8012,927,800
Apr 14, 202513.1113.2312.9713.0113.0113,359,500
Apr 11, 202512.7512.9812.5412.8012.8015,532,900
Apr 10, 202512.6512.9612.4912.6712.6719,449,300
Apr 9, 202511.8612.7811.7712.7612.7628,772,800
Apr 8, 202512.3012.5711.9111.9911.9917,882,800
Apr 7, 202512.3912.7512.0312.1212.1226,951,700
Apr 4, 202512.8912.9612.3912.6512.6523,822,500
Apr 3, 202512.9713.5712.9713.2613.2619,786,200
Apr 2, 202512.6113.0712.6112.9712.9713,972,600
Apr 1, 202512.2212.8212.1812.6112.6111,998,400
Mar 31, 202512.4512.5612.2312.2312.2318,602,900
Mar 28, 202512.7412.7712.3912.5412.5418,815,900
Mar 27, 202512.7912.9612.6112.7812.7817,507,200
Mar 26, 2025 0.187752 Dividend
Mar 26, 202512.6312.9412.6012.6312.6314,914,900
Mar 25, 202512.3612.9312.3112.6612.4718,696,700
Mar 24, 202512.5112.6612.2712.3512.1711,896,700
Mar 21, 202512.0312.6211.9112.4212.2420,764,600
Mar 20, 202512.3312.5811.9911.9911.8120,004,200
Mar 19, 202512.3912.5512.2612.4012.2216,160,300
Mar 18, 202512.5112.6112.3312.3412.1612,142,900
Mar 17, 202512.0312.6212.0112.5012.3118,822,900
Mar 14, 202511.7412.1911.5612.0311.8523,036,000
Mar 13, 202512.0712.1211.6011.6011.4327,676,200
Mar 12, 202511.7212.1311.7212.1011.9216,836,200
Mar 11, 202511.8511.9911.4611.7011.5315,148,900
Mar 10, 202511.7512.1411.7511.8611.6813,615,900
Mar 7, 202511.3012.0511.2011.9211.7426,935,300
Mar 6, 202511.3411.5011.2511.4211.2521,166,700
Mar 5, 202511.0711.3810.9711.2011.0329,912,200
Feb 28, 202511.1911.6011.0311.3311.1640,572,600
Feb 27, 202510.9211.4510.8111.2811.1137,570,000
Feb 26, 202511.4511.4510.8010.8110.6534,857,300
Feb 25, 202511.1611.4611.0511.3111.1429,292,200
Feb 24, 202511.9212.1611.1711.2011.0342,173,000
Feb 21, 202512.7012.8511.7711.7911.6290,187,000
Feb 20, 202513.5913.8713.3813.7113.5114,388,600
Feb 19, 202513.8513.9713.4913.5413.3411,999,100
Feb 18, 202514.0114.2213.7214.0513.8415,011,200
Feb 17, 202513.7114.5313.7014.1113.9021,573,800
Feb 14, 202513.1713.7813.1713.6513.4515,663,600
Feb 13, 202512.7513.2312.5913.1012.9112,838,400
Feb 12, 202513.0813.1212.6412.7212.5316,749,200
Feb 11, 202513.1113.3513.0713.2613.068,427,800
Feb 10, 202512.9513.2512.8813.1112.929,483,400
Feb 7, 202513.1413.2312.6412.8312.6421,394,900
Feb 6, 202513.0513.4612.8613.3213.1211,009,200
Feb 5, 202513.1313.1712.7713.0212.8314,893,600
Feb 4, 202513.5013.5313.0613.1812.9814,219,800
Feb 3, 202513.5513.8013.4513.5613.3610,475,200
Jan 31, 202513.8614.0613.5213.6513.4514,246,500
Jan 30, 202513.5514.0213.4613.9013.6914,659,800
Jan 29, 202513.4913.6913.2413.3913.1911,869,400
Jan 28, 202513.6013.7513.3613.4313.2312,682,500
Jan 27, 202513.0813.7313.0813.6513.4519,215,400
Jan 24, 202512.9113.3912.9013.1712.9711,096,400
Jan 23, 202513.1113.2412.7213.0012.8120,940,600
Jan 22, 202512.6513.2612.4013.1312.9417,391,800
Jan 21, 202512.4512.5212.2712.5212.3312,450,300
Jan 20, 202512.3512.5212.1412.4012.2210,296,200
Jan 17, 202512.5112.6612.2112.3312.1518,370,400
Jan 16, 202513.1413.1412.3512.4112.2320,884,500
Jan 15, 202512.8413.3212.6313.2013.0014,631,300
Jan 14, 202512.8612.9212.4612.6112.4218,228,700
Jan 13, 202512.9012.9012.5712.8512.6611,375,400
Jan 10, 202512.9413.0712.6312.8412.6514,184,800
Jan 9, 202512.7913.0412.7513.0012.818,370,800
Jan 8, 202513.0113.0112.6112.8712.6820,822,400
Jan 7, 202512.6013.1512.5913.0712.8826,326,600
Jan 6, 202512.3712.6412.2512.5312.3414,582,200
Jan 3, 202512.1512.3111.9912.1511.9711,475,100
Jan 2, 202512.1412.2411.8012.0011.8212,393,100
Dec 30, 202412.3412.4211.9712.1211.948,941,000
Dec 27, 2024 0.170621 Dividend
Dec 27, 202412.6212.6612.1912.2212.049,296,500
Dec 26, 202412.6612.7212.4612.5812.2310,452,800
Dec 23, 202413.2113.3012.5512.6312.2726,304,600
Dec 20, 202412.9713.6412.8613.4313.0517,073,300
Dec 19, 202412.6913.1512.5913.0112.6415,959,500
Dec 18, 202413.0213.2012.5112.6012.2418,297,400
Dec 17, 202413.3413.6213.1113.3712.9921,372,000
Dec 16, 202413.6913.7113.2113.2612.8911,913,700
Dec 13, 202413.7414.1113.5913.6613.2716,631,600
Dec 12, 2024 11:10 Stock Splits
Dec 12, 202414.1514.2413.4413.6813.2916,869,700
Dec 11, 202414.2414.7813.9914.4614.0619,000,080
Dec 10, 202414.2514.2613.9314.0813.6827,532,120
Dec 9, 202414.2714.3913.9313.9913.6011,841,830
Dec 6, 202414.4814.6213.9714.2113.8115,651,130
Dec 5, 202414.4814.8714.3814.5114.1014,998,720
Dec 4, 202413.9514.4413.9514.2413.8425,374,580
Dec 3, 202413.6414.0313.5914.0013.6127,172,970
Dec 2, 202413.6113.8913.3913.6313.2419,878,870
Nov 29, 202413.2713.7012.9913.6913.3030,157,930
Nov 28, 2024 11:10 Stock Splits
Nov 28, 202414.5614.5913.1313.1812.8124,935,240
Nov 27, 202415.4415.5414.5514.6714.2620,106,240
Nov 26, 202414.9215.5614.8615.4715.0419,705,950
Nov 25, 202414.7214.9514.6114.7414.3210,928,720
Nov 22, 202414.4814.7214.1614.6814.2715,011,590
Nov 21, 202414.7814.8214.2514.2513.8521,922,010
Nov 19, 202414.9115.1514.6215.0514.6318,997,000
Nov 18, 202414.9614.9914.6414.8214.4015,558,400
Nov 14, 202415.1215.2614.8414.9914.5720,730,050
Nov 13, 202415.2315.3914.8715.0714.6513,461,910
Nov 12, 202415.2215.3715.0215.2014.7711,414,150
Nov 11, 202415.4215.5215.0315.2214.7918,902,840
Nov 8, 202415.3415.9615.1415.4314.9959,031,830
Nov 7, 202416.9217.3516.2016.4415.9722,291,500
Nov 6, 202416.6817.2516.4717.0016.5212,373,350
Nov 5, 202417.0117.2616.6517.0016.528,541,610
Nov 4, 202416.7717.3416.6917.1116.6311,906,840
Nov 1, 202416.9516.9516.4516.4616.008,448,880
Oct 31, 202416.9417.3216.8416.8816.4115,033,370
Oct 30, 202416.7517.0916.7516.9316.455,709,990
Oct 29, 202416.9016.9616.6916.8216.344,336,970
Oct 28, 202417.0817.0816.6916.8316.3511,121,550
Oct 25, 202417.2317.2316.7616.7916.3212,507,000
Oct 24, 202416.3617.1816.2117.1216.6424,070,200
Oct 23, 202416.4516.5216.1616.3315.8719,793,730
Oct 22, 202416.6616.6916.3516.5116.0412,701,370
Oct 21, 202416.8616.9716.6616.7716.3010,815,200
Oct 18, 202417.0517.1816.7316.7316.2621,388,400
Oct 17, 202416.8917.0116.7417.0116.5315,459,290
Oct 16, 202417.1217.3316.9317.0816.6016,907,660
Oct 15, 202417.3117.4016.9617.2316.7411,904,750
Oct 14, 202417.0817.1916.7417.1916.7114,089,790
Oct 11, 202416.7517.0816.3317.0116.5322,486,310
Oct 10, 202416.1016.5916.0516.4515.9928,792,610
Oct 9, 202416.2716.3415.8316.0415.5813,158,640
Oct 8, 202416.2516.3616.1716.3615.907,609,250
Oct 7, 202416.6216.6415.9516.0915.6410,484,980
Oct 4, 202416.2316.4816.1216.4616.0012,395,790
Oct 3, 202416.4516.4516.0116.3315.8714,581,490
Oct 2, 202416.6216.8016.4516.6816.2116,672,040
Oct 1, 202416.4916.7916.2516.2515.7917,241,620
Sep 30, 202416.1416.4215.8116.4215.9613,125,310
Sep 27, 202416.3716.5715.9716.2115.7510,368,160
Sep 26, 202416.6116.7516.3016.3615.9012,803,340
Sep 25, 202416.8516.8516.2716.4315.9620,411,820
Sep 24, 202416.3916.9616.2016.9616.4926,793,140
Sep 23, 202416.3516.4015.9816.1015.6518,952,120
Sep 20, 202417.1517.2016.1916.4015.9438,627,270
Sep 19, 202417.4117.4316.9617.1516.6619,582,640
Sep 18, 202417.1717.6017.0917.2716.7913,701,050
Sep 17, 202417.4217.4917.1217.3416.8516,389,780
Sep 16, 202417.2217.7417.0917.6017.1022,618,090
Sep 13, 202416.7517.3816.7117.2216.7320,775,040
Sep 12, 202416.4216.7616.3316.7116.2420,506,090
Sep 11, 202416.1716.5616.0716.5016.0319,257,810
Sep 10, 202415.9616.2415.8916.0715.6213,412,410
Sep 9, 202416.1316.2815.9615.9715.529,406,870
Sep 6, 202416.4116.4916.0216.1115.659,334,160
Sep 5, 202415.8916.4215.8616.3915.9319,020,980
Sep 4, 202415.8916.2115.7615.8915.4416,924,710
Sep 3, 202415.8516.0415.6515.6615.2223,959,320
Sep 2, 202415.3915.5415.2515.4014.9714,900,600
Aug 30, 202415.2715.7715.1615.7315.28195,073,890
Aug 29, 202415.9016.0115.4515.5015.0629,419,610
Aug 28, 202416.6316.8116.0316.0515.6031,110,200
Aug 27, 202416.1516.7716.0916.6816.2126,829,660
Aug 26, 202416.1816.2115.6416.0915.6422,291,060
Aug 23, 202415.0516.1415.0416.1415.6832,308,980
Aug 22, 202415.2715.4314.8515.0414.6125,746,930
Aug 21, 202415.3615.3814.8315.3614.9324,695,440
Aug 20, 202415.3815.4814.7915.4214.9823,185,690
Aug 19, 202414.8015.4514.6715.4515.0222,602,580
Aug 16, 202415.3315.3314.5214.6614.2527,057,470
Aug 15, 202414.7515.2214.6715.2214.7926,885,320
Aug 14, 202414.2614.7214.2514.7214.3019,028,460
Aug 13, 202414.2114.3714.0314.2713.8731,782,630
Aug 12, 202414.1814.4613.9114.2913.8925,609,870
Aug 9, 202413.9114.2413.5914.0513.6539,922,410
Aug 8, 202413.2813.5513.0113.1812.8123,804,550
Aug 7, 202413.1013.3512.9813.2712.9021,779,340
Aug 6, 202412.6713.1412.6612.9512.5921,260,250
Aug 5, 202411.9512.8211.7912.7012.3420,614,110
Aug 2, 202412.0712.6112.0712.5112.1619,008,990
Aug 1, 202412.1512.4211.9912.0811.7418,825,950
Jul 31, 202411.9512.2411.8612.0511.7114,106,400
Jul 30, 202412.2012.4311.8211.8511.5129,031,860
Jul 29, 202412.1012.4112.1012.2811.9420,845,770
Jul 26, 202412.0012.2211.7712.1211.7813,992,770
Jul 25, 202411.6012.0711.5711.9811.6428,553,910
Jul 24, 202411.9311.9711.5411.7011.3715,005,100
Jul 23, 202412.2112.2411.9411.9811.6410,146,180
Jul 22, 202411.9512.4111.9312.3211.9714,295,600
Jul 19, 202412.0512.2411.8611.8611.5310,479,370
Jul 18, 202412.4112.4111.7911.9611.6313,343,000
Jul 17, 202412.4312.6112.3612.4112.069,524,790
Jul 16, 202412.4912.8012.4112.4712.1212,657,920
Jul 15, 202412.3412.5912.2012.4912.1410,505,330
Jul 12, 202412.4512.5312.2512.3211.9712,005,950
Jul 11, 202412.4012.5912.2912.4612.1113,706,220
Jul 10, 202412.2412.6012.0512.0911.7517,702,630
Jul 9, 202411.8612.1111.8412.0411.7012,073,270
Jul 8, 202412.0912.1211.8411.9111.5721,202,170
Jul 5, 202411.9712.2411.8012.1411.7917,301,350
Jul 4, 202411.4912.1611.4512.0311.6921,654,160
Jul 3, 202411.1611.5511.1411.3010.9823,291,840
Jul 2, 202411.4111.4111.0011.0510.7414,627,030
Jul 1, 202411.3111.4511.1511.3311.019,313,150
Jun 28, 202411.3811.5411.2611.3511.0316,422,890
Jun 27, 202411.0311.5210.9111.4511.1230,476,820
Jun 26, 202411.3211.3210.8911.0210.7123,788,930
Jun 25, 202411.5011.6511.4511.5111.1810,834,340
Jun 24, 202411.3911.6711.3311.5911.2611,149,820
Jun 21, 202411.3511.5011.2111.3911.0723,261,920
Jun 20, 202411.6611.9011.3111.3711.0520,031,880
Jun 19, 202411.1811.5511.1111.4811.1611,989,010
Jun 18, 202411.2911.5011.2311.2410.929,747,210
Jun 17, 202411.5711.6711.2911.2910.979,047,610
Jun 14, 202411.4511.7911.4311.6311.3015,550,700
Jun 13, 202411.6511.6811.3611.4511.1212,534,830
Jun 12, 202411.9612.0611.5511.6111.2816,835,720
Jun 11, 202411.6811.9411.6811.7911.469,389,160
Jun 10, 202412.0112.1011.6011.6011.2711,565,180
Jun 7, 202411.9212.1911.8711.9711.6413,069,320
Jun 6, 202412.1612.2711.9512.1611.8218,613,430
Jun 5, 202411.7511.9111.5811.7211.3912,868,900
Jun 4, 202411.7711.9111.5011.7111.3823,209,780
Jun 3, 202411.9611.9811.6311.8411.5019,383,100
May 31, 202412.1312.1811.8511.9311.5915,131,490
May 29, 202411.8712.3211.8112.1511.8026,670,380
May 28, 202412.2812.3511.6512.0011.6640,581,310
May 27, 202412.1912.2611.9512.1311.798,190,160
May 24, 202412.2612.2812.0512.1211.7811,506,220
May 23, 202412.0012.2011.8612.1811.8439,775,450
May 22, 202412.7112.7611.9211.9211.5863,066,960
May 21, 202413.2513.4112.7112.8312.4742,414,020
May 20, 202413.3013.5813.1413.3512.9817,742,670
May 17, 202413.5113.6513.3513.3913.0121,173,240
May 16, 202413.6813.7113.2213.6313.2425,298,680
May 15, 202413.8814.1913.4113.5513.1622,041,690
May 14, 202413.8214.2313.7713.8213.4311,170,500
May 13, 202413.7514.0313.7513.7513.379,061,250
May 10, 202414.3714.4813.7113.7313.3417,353,710
May 9, 202415.1015.2714.0514.3313.9237,629,020
May 8, 202414.3715.3214.2315.3214.8929,536,870
May 7, 202414.6115.1014.4014.4814.0724,771,230
May 6, 202414.7814.9614.3814.5014.0919,530,280

Related Tickers

PCAR3.SA Companhia Brasileira De Distribuicao
3.8200
-2.05%
 
CRFB3.SA Atacadão S.A.
8.52
-0.23%
 
GMAT3.SA Grupo Mateus S.A.
7.68
-0.90%
 
CGRA4.SA Grazziotin S.A.
27.86
+0.58%
 
SHP.JO Shoprite Holdings Ltd
28,638.00
-1.57%
 
CENCOSUD.SN Cencosud S.A.
3,171.00
-0.44%
 
FALABELLA.SN Falabella S.A.
4,364.00
+0.90%