Mercado fechado

Lojas Renner S.A. (LREN3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
15,65+0,24 (+1,56%)
No fechamento: 05:07PM BRT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202415,4116,0415,3315,6515,6516.427.200
18 de abr. de 202415,7015,8515,2815,4115,4115.390.200
17 de abr. de 202416,1716,4615,4815,6615,6614.771.100
16 de abr. de 202415,7116,4115,4216,0816,0814.810.900
15 de abr. de 202416,0816,3815,7915,8615,8616.827.700
12 de abr. de 202416,5416,6316,0116,0616,0615.330.800
11 de abr. de 202416,4616,7516,3216,6916,698.686.900
10 de abr. de 202417,1917,2716,3716,3716,3711.675.200
09 de abr. de 202417,1417,5717,1417,2917,295.330.400
08 de abr. de 202417,0317,3216,8417,1517,158.473.300
05 de abr. de 202417,3017,4316,8316,9416,947.474.200
04 de abr. de 202417,1717,7917,1617,4017,4017.560.700
03 de abr. de 202417,4717,4916,8517,0317,0317.606.700
02 de abr. de 202416,8417,6216,8417,4817,4818.990.000
01 de abr. de 202416,9117,0416,7016,8416,8414.675.000
28 de mar. de 202416,2817,0616,2616,9816,9814.700.600
27 de mar. de 202415,5016,3415,5016,3416,3412.501.400
26 de mar. de 202415,6815,8315,3915,5015,5017.212.700
25 de mar. de 202415,7015,8715,6015,6915,697.443.800
22 de mar. de 202415,7515,8815,4015,6415,6417.686.800
21 de mar. de 202416,2016,2015,7815,8815,889.877.300
20 de mar. de 202415,5016,3515,5016,1916,1915.866.700
20 de mar. de 20240.15029 Dividendo
19 de mar. de 202415,5715,7915,3015,6115,4616.641.900
18 de mar. de 202415,4615,8715,2615,5115,3629.541.000
15 de mar. de 202416,0516,1915,3015,4015,2534.831.700
14 de mar. de 202416,9617,1016,4616,5116,359.785.600
13 de mar. de 202416,5417,1416,3716,9116,7520.475.700
12 de mar. de 202416,0816,6716,0216,5416,3812.972.800
11 de mar. de 202416,1016,2915,8315,9415,797.594.400
08 de mar. de 202416,1016,4115,6016,2316,0723.431.200
07 de mar. de 202416,1516,5516,0416,2416,0813.612.400
06 de mar. de 202416,4716,5016,0016,0515,9012.822.600
05 de mar. de 202416,1616,6016,0416,3416,189.438.000
04 de mar. de 202416,6216,6216,0916,1716,019.856.700
01 de mar. de 202415,9616,7415,8516,6316,4721.107.100
29 de fev. de 202415,6416,0215,5415,8015,659.624.200
28 de fev. de 202416,0216,3315,7015,7015,5511.181.900
27 de fev. de 202415,4016,2215,3416,1515,9915.125.000
26 de fev. de 202415,2515,4315,1715,2815,137.293.000
23 de fev. de 202415,5015,7314,9815,2615,1116.917.800
22 de fev. de 202414,8315,1614,7515,1314,9812.846.000
21 de fev. de 202414,7914,7914,5014,7414,608.738.900
20 de fev. de 202414,4714,8314,3814,7514,619.564.400
19 de fev. de 202414,3114,6714,2214,5914,455.709.600
16 de fev. de 202414,6314,6914,3214,4014,2610.549.600
15 de fev. de 202414,7814,8314,3314,4714,3310.646.200
14 de fev. de 202414,6114,8414,5014,6014,4610.318.200
09 de fev. de 202415,0315,3514,7614,8314,6910.396.400
08 de fev. de 202415,4015,4414,6214,9614,8228.192.100
07 de fev. de 202415,5715,6115,0215,5115,3611.917.100
06 de fev. de 202415,0215,6515,0215,6115,467.245.400
05 de fev. de 202415,6515,8014,9515,0214,8814.862.500
02 de fev. de 202416,0716,3815,7415,7415,598.973.300
01 de fev. de 202416,1616,4415,7416,1616,0013.400.700
31 de jan. de 202415,6516,3515,6516,0515,9014.272.600
30 de jan. de 202415,7015,7115,3715,5815,437.739.400
29 de jan. de 202415,7815,8815,6515,7115,566.588.900
26 de jan. de 202416,2316,2315,7015,7815,6312.265.900
25 de jan. de 202415,8016,3915,6416,1515,9914.444.300
24 de jan. de 202416,0516,0715,6415,8015,6529.485.600
23 de jan. de 202415,9116,2715,7615,9115,7625.271.100
22 de jan. de 202416,3716,5015,6415,8115,6625.928.500
19 de jan. de 202416,5816,8016,0816,7216,5627.185.900
18 de jan. de 202416,8416,8516,3316,4916,3314.168.400
17 de jan. de 202416,6316,8416,4416,7816,6214.600.600
16 de jan. de 202416,9017,0916,5516,7116,5511.862.500
15 de jan. de 202416,9017,2716,8117,0016,847.320.800
12 de jan. de 202416,4017,2116,4016,9616,8017.747.600
11 de jan. de 202416,3916,6016,2216,4516,2912.611.600
10 de jan. de 202416,8016,9916,3616,4916,3313.106.400
09 de jan. de 202417,0517,1516,8016,8116,6513.905.900
08 de jan. de 202416,5417,3916,4517,2817,1115.607.500
05 de jan. de 202416,1316,8616,1316,6416,4812.820.300
04 de jan. de 202416,8116,8716,1016,2316,0715.440.500
03 de jan. de 202417,2117,2316,8816,8916,7314.818.600
02 de jan. de 202417,2517,3817,0417,2117,0416.840.500
28 de dez. de 202317,4617,6617,3017,4217,2511.687.800
27 de dez. de 202317,5717,6717,4817,5517,3810.253.200
26 de dez. de 202317,6817,7517,3317,5817,4110.199.900
22 de dez. de 202317,4417,7117,1117,7117,5415.027.300
21 de dez. de 202317,1517,4016,7417,1416,9718.357.500
21 de dez. de 20230.171544 Dividendo
20 de dez. de 202317,3417,3817,0417,1116,7812.511.200
19 de dez. de 202317,4717,5117,2517,3417,0011.151.600
18 de dez. de 202317,4817,5917,1917,3016,9610.600.100
15 de dez. de 202317,8317,9616,9817,3016,9633.358.000
14 de dez. de 202316,9117,4916,8617,4517,1127.256.900
13 de dez. de 202316,1916,8215,9516,7316,4024.451.100
12 de dez. de 202316,3616,6116,1116,1915,8714.091.100
11 de dez. de 202316,4716,4716,0616,2715,9512.236.700
08 de dez. de 202316,7116,7816,2416,4516,1318.282.300
07 de dez. de 202316,4016,9016,3216,6216,2919.270.600
06 de dez. de 202316,3516,6616,2516,3816,0619.541.300
05 de dez. de 202316,1616,6216,0016,2515,9316.333.900
04 de dez. de 202316,3016,4415,9316,0515,7420.190.300
01 de dez. de 202316,4116,7516,1816,3816,0629.681.000
30 de nov. de 202316,2516,5115,8616,3716,0528.037.900
29 de nov. de 202315,6116,2515,6116,0915,7848.674.000
28 de nov. de 202314,9615,5314,7315,4515,1528.408.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...