LREN3.SA - Lojas Renner S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
18 de jan de 201837,2537,2536,6636,8536,852.353.500
17 de jan de 201836,4537,2336,2937,2337,232.526.500
16 de jan de 201836,2636,4936,0036,3236,322.433.400
15 de jan de 201835,3036,2035,2436,2036,201.421.900
12 de jan de 201834,8035,3934,6335,3035,302.258.100
11 de jan de 201835,1535,2034,8635,0035,001.805.900
10 de jan de 201835,4535,7034,8534,8534,851.286.400
09 de jan de 201835,6135,9835,1635,8135,812.847.200
08 de jan de 201835,8035,8635,1135,6035,602.988.300
05 de jan de 201836,0036,0935,3535,7835,782.255.400
04 de jan de 201835,9836,1435,5136,0036,002.386.700
03 de jan de 201834,8435,8734,7335,8035,802.081.100
02 de jan de 201835,7635,9534,9135,3535,352.273.500
01 de jan de 201835,4935,4935,4935,4935,49-
29 de dez de 201735,4935,4935,4935,4935,49-
28 de dez de 201735,5035,6735,0035,4935,491.765.600
27 de dez de 201734,9335,6834,8635,5035,501.891.400
26 de dez de 201733,6534,8833,4034,6234,621.391.300
25 de dez de 201733,7033,7033,7033,7033,70-
22 de dez de 201733,8334,1233,6233,7033,701.165.000
21 de dez de 201733,3934,0133,0434,0134,011.466.000
20 de dez de 201733,1933,6233,1933,5933,591.496.900
20 de dez de 20170.0743 Dividendo
19 de dez de 201732,9033,3032,3533,0933,022.550.700
18 de dez de 201733,2933,5732,9132,9932,922.734.500
15 de dez de 201733,4934,2032,9733,1033,034.532.800
14 de dez de 201733,7933,7932,5933,4133,334.248.200
13 de dez de 201735,0035,0033,5133,9433,863.942.700
12 de dez de 201734,2534,7033,8334,7034,621.751.600
11 de dez de 201734,7835,0833,9234,4534,372.639.100
08 de dez de 201734,5534,9034,2434,5034,421.707.600
07 de dez de 201733,9534,4133,0234,2434,162.208.100
06 de dez de 201733,2134,5733,1134,4034,326.758.500
05 de dez de 201733,4434,6833,0433,3933,322.868.600
04 de dez de 201734,0534,2233,3233,7233,643.347.500
01 de dez de 201733,8934,2333,5334,0433,962.136.900
30 de nov de 201733,7333,9432,4233,9333,856.704.000
29 de nov de 201735,2035,2033,8834,2034,122.861.900
28 de nov de 201734,3335,6634,2134,9734,893.458.800
27 de nov de 201734,5934,7033,6534,3334,252.397.300
24 de nov de 201734,8035,0534,5434,6034,521.191.500
23 de nov de 201735,1435,1434,2534,8034,721.517.500
22 de nov de 201735,5736,1735,0935,1535,073.102.900
21 de nov de 201735,1436,0435,1435,9435,862.861.200
20 de nov de 201735,1435,1435,1435,1435,06-
17 de nov de 201734,4535,3034,1635,1435,062.864.900
16 de nov de 201733,0134,7733,0134,4634,385.810.700
15 de nov de 201733,1833,1833,1833,1833,11-
14 de nov de 201733,8933,9333,0633,1833,114.079.600
13 de nov de 201733,4033,7332,9233,5033,424.092.900
10 de nov de 201734,8034,9033,2633,5733,494.677.100
09 de nov de 201735,3535,8834,3534,4934,414.971.400
08 de nov de 201734,5135,9734,3235,7635,683.971.300
07 de nov de 201735,7435,9834,1734,7734,698.883.900
06 de nov de 201734,5935,8534,5835,8035,724.151.600
03 de nov de 201734,3634,9833,9134,5534,476.056.900
02 de nov de 201734,3634,3634,3634,3634,28-
01 de nov de 201734,7535,5134,3634,3634,283.026.300
31 de out de 201735,2935,5934,0234,4834,403.574.300
30 de out de 201735,3435,7334,6035,1935,112.597.500
27 de out de 201736,4136,6235,0035,7235,642.923.100
26 de out de 201737,2937,2936,0036,3236,245.897.400
25 de out de 201737,9938,3236,6837,6037,525.789.500
24 de out de 201736,2037,2336,0037,1037,023.142.600
23 de out de 201736,9437,4835,6236,1736,092.078.800
20 de out de 201736,8537,4536,7036,9036,821.788.500
19 de out de 201737,2037,3336,0636,7436,662.607.600
18 de out de 201736,0537,6536,0537,5037,424.007.000
17 de out de 201736,3936,8535,8435,9535,872.430.800
16 de out de 201737,2037,2036,1236,3936,312.288.700
13 de out de 201737,0837,2436,2736,8036,723.750.200
12 de out de 201737,0937,0937,0937,0937,01-
11 de out de 201737,5637,6037,0137,0937,011.973.700
10 de out de 201737,4437,6537,0737,3837,301.943.700
09 de out de 201736,8137,0836,5237,0536,971.612.400
06 de out de 201736,8937,1536,7337,0136,932.031.400
05 de out de 201737,8438,2036,9437,0937,012.907.700
04 de out de 201737,4337,9737,2137,3337,252.713.500
03 de out de 201736,0437,4236,0237,3037,222.707.700
02 de out de 201736,0836,7535,4436,1036,022.311.000
29 de set de 201735,0536,3835,0036,0635,982.407.900
28 de set de 201734,5535,3634,4335,0134,933.006.600
27 de set de 201734,5034,7134,0234,5034,423.251.800
26 de set de 201734,4035,1334,2634,7234,642.812.600
25 de set de 201734,8034,9233,7134,5034,421.992.300
25 de set de 20170.070408 Dividendo
22 de set de 201734,4535,2934,4534,6134,465.317.700
21 de set de 201734,9534,9534,4234,6134,462.992.900
20 de set de 201734,6235,0334,3134,7334,581.844.400
19 de set de 201735,8035,8934,6734,9034,753.749.500
18 de set de 201735,4135,9335,1735,8035,652.824.800
15 de set de 201734,2935,4934,2035,4935,345.036.800
14 de set de 201733,9234,2733,9134,2734,125.120.900
13 de set de 201734,3234,5934,1034,2834,132.602.200
12 de set de 201733,5135,0533,1234,6034,4514.121.400
11 de set de 201733,7533,8933,2933,6933,553.713.100
08 de set de 201733,1633,4132,7333,4133,273.315.600
07 de set de 201733,1833,1833,1833,1833,04-
06 de set de 201732,0833,3632,0133,1833,044.293.500
05 de set de 201731,5232,1131,5032,0031,862.390.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...