LREN3.SA - Lojas Renner S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de dez de 201839,4540,4239,2339,5039,502.087.500
13 de dez de 201839,6240,1039,4439,6639,662.543.200
12 de dez de 201839,3940,2639,2739,5239,523.092.000
11 de dez de 201838,6439,3838,2639,3839,383.597.500
10 de dez de 201839,3739,3838,0538,2538,252.476.000
07 de dez de 201840,0340,6439,1439,1439,144.039.700
06 de dez de 201838,9540,0038,6839,9139,912.586.600
05 de dez de 201838,3439,4038,3439,4039,401.929.000
04 de dez de 201839,2039,5237,9238,3638,364.431.600
03 de dez de 201839,1139,8138,6239,1739,174.612.400
30 de nov de 201839,4439,4838,8139,1039,104.373.100
29 de nov de 201838,8539,4438,7539,4439,446.157.800
28 de nov de 201839,4339,7938,9739,5039,503.288.600
27 de nov de 201838,0339,5637,6439,4939,493.458.200
26 de nov de 201839,4739,7937,4738,0338,033.206.300
23 de nov de 201838,8239,2338,2639,2339,231.901.900
22 de nov de 201838,8639,2938,7838,8038,801.217.200
21 de nov de 201839,0039,0038,0238,8538,853.760.500
19 de nov de 201838,9139,6238,3139,6239,623.339.800
16 de nov de 201838,0039,3337,7639,2239,224.463.800
14 de nov de 201837,1237,9337,0037,9137,913.075.600
13 de nov de 201836,3537,3035,4337,3037,303.022.300
12 de nov de 201836,8437,3036,3236,3536,352.482.600
09 de nov de 201836,1937,0035,5036,7936,792.408.000
08 de nov de 201837,6837,6835,8536,2236,223.437.000
07 de nov de 201837,5737,7936,6636,9636,962.987.400
06 de nov de 201836,8137,6636,7737,2537,255.099.300
05 de nov de 201838,0338,1336,8237,4537,455.318.800
01 de nov de 201837,7938,2537,1038,0338,034.130.200
31 de out de 201838,2838,8737,1637,6037,605.681.300
30 de out de 201835,9138,2135,7838,2138,216.590.400
29 de out de 201836,7037,8534,9435,2235,228.150.600
26 de out de 201837,6537,7136,3736,9136,9110.060.500
25 de out de 201835,1136,4635,1136,1536,154.896.000
24 de out de 201835,8136,3634,9435,0035,002.565.900
23 de out de 201834,4735,8934,3335,4535,453.801.000
22 de out de 201834,6035,5934,5435,1435,142.654.700
19 de out de 201835,1135,6434,1934,5634,562.441.800
18 de out de 201835,1135,5434,7734,8934,892.148.600
17 de out de 201835,8035,8035,0135,2035,204.251.300
16 de out de 201834,7435,9334,4435,6035,606.041.200
15 de out de 201834,7534,9333,9634,4534,458.747.600
11 de out de 201835,5035,7534,3434,4534,453.262.800
10 de out de 201835,1035,6434,9135,0035,004.642.200
09 de out de 2018------
08 de out de 2018------
05 de out de 201834,7834,7833,3433,9033,905.488.700
04 de out de 201834,0034,3332,9734,2434,244.361.400
03 de out de 2018------
02 de out de 201831,7433,4031,7033,0533,056.461.800
01 de out de 201831,0031,3630,4331,0431,042.028.000
28 de set de 201830,6631,2730,5931,0031,004.780.900
27 de set de 201830,7531,3530,6531,3531,353.469.300
26 de set de 201830,7431,3030,4230,4730,473.236.300
25 de set de 201830,1231,0230,1230,7030,703.124.500
24 de set de 201830,9031,4730,7530,9030,903.392.500
21 de set de 201830,1031,5829,8731,2031,209.758.400
20 de set de 201830,0230,2329,1029,7529,752.210.000
19 de set de 201830,4730,9629,5029,8029,805.424.900
18 de set de 201829,9331,2829,6630,9030,903.883.800
17 de set de 201828,6230,2028,6130,1230,122.441.200
14 de set de 201827,8028,9327,8028,8828,884.691.400
13 de set de 201828,4628,6027,5027,9027,902.994.400
12 de set de 201828,6528,7228,3728,5028,503.109.200
11 de set de 201828,1528,8228,1528,5028,506.483.900
10 de set de 201829,4129,5028,2328,9928,992.181.200
06 de set de 201828,1029,1327,5628,8228,822.217.000
05 de set de 201827,4828,3627,2527,9427,942.126.700
04 de set de 201827,9027,9527,2027,3827,382.885.700
03 de set de 201828,0628,3627,7128,0028,001.284.600
31 de ago de 201828,3328,8028,0228,2828,283.524.800
30 de ago de 201829,1929,5128,1928,2428,241.776.500
29 de ago de 201829,4729,8129,3329,4529,452.514.500
28 de ago de 201829,2929,8729,0329,1629,161.957.500
27 de ago de 201828,8029,9028,8029,6429,642.140.100
24 de ago de 201829,2529,6028,5728,7428,741.816.200
23 de ago de 201829,3429,7428,5628,7528,752.224.000
22 de ago de 201828,4829,4528,4429,4229,421.787.900
21 de ago de 201829,3729,7328,5928,8428,843.007.400
20 de ago de 201828,8730,0028,8029,6529,654.603.700
17 de ago de 201829,3529,5728,9229,0229,022.279.000
16 de ago de 201830,0530,3729,0429,8429,842.388.900
15 de ago de 201830,2030,3829,4229,9829,983.339.900
14 de ago de 201830,5030,7530,1830,3130,311.777.000
13 de ago de 201829,2030,1929,2030,1930,191.735.300
10 de ago de 201830,5030,7429,2029,5629,566.836.800
09 de ago de 201830,4530,9530,4130,6230,621.705.000
08 de ago de 201831,1631,4431,0231,0531,053.024.500
07 de ago de 201831,0631,6631,0531,1531,152.669.000
06 de ago de 201831,4531,6031,0131,1731,173.138.900
03 de ago de 201830,3231,4630,2731,2731,272.009.100
02 de ago de 201830,6530,8030,3730,4430,441.176.900
01 de ago de 201830,8731,3530,5930,9130,911.622.700
31 de jul de 201831,1431,1430,1030,8830,882.720.600
30 de jul de 201830,7031,3730,3231,2031,201.731.800
27 de jul de 201832,2432,2530,4630,5530,553.818.400
26 de jul de 201831,7032,1130,7631,5931,593.443.200
25 de jul de 201831,7532,1031,3631,7531,752.662.500
24 de jul de 201830,8832,0030,8831,6831,683.621.500
23 de jul de 201831,4831,6530,6830,6830,681.371.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...