LREN3.SA - Lojas Renner S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de set de 201829,9330,7229,6630,3830,381.189.800
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
20 de jul de 201832,4432,4431,3931,7831,783.729.700
19 de jul de 201829,7331,3129,3131,2031,202.344.100
18 de jul de 201830,5530,8530,0030,1430,141.319.400
17 de jul de 201829,7830,9229,7030,6330,632.912.400
16 de jul de 201831,0431,1829,9230,0930,093.569.000
13 de jul de 201830,0131,0029,8130,6730,672.998.600
12 de jul de 201830,0030,3529,7129,9729,972.440.700
11 de jul de 201830,1230,3629,6029,9029,905.127.800
10 de jul de 201830,1030,6229,4130,5030,504.079.800
09 de jul de 201829,9029,9029,9029,9029,90-
06 de jul de 201829,9730,0929,2229,9029,903.614.400
05 de jul de 201830,0530,0529,0129,9029,904.168.000
04 de jul de 201830,0530,2729,7029,8529,851.281.500
03 de jul de 201829,2030,3028,9930,0030,006.965.600
02 de jul de 201828,9029,2828,2029,0029,002.166.600
29 de jun de 201828,9629,7728,7129,3729,373.715.800
28 de jun de 201827,6028,7027,6028,5028,502.288.700
27 de jun de 201829,1629,3927,5327,7227,723.786.200
26 de jun de 201828,8529,2028,1829,2029,201.985.600
25 de jun de 201828,4128,7928,0928,5028,502.041.900
25 de jun de 20180.073243 Dividendo
22 de jun de 201828,3828,7927,9328,3828,311.591.800
21 de jun de 201829,1529,4628,5028,5728,502.708.700
20 de jun de 201829,4929,9728,8329,3029,224.782.400
19 de jun de 201827,9329,0627,6028,5128,444.460.500
18 de jun de 201827,4628,3127,3027,8927,823.317.200
15 de jun de 201828,0528,1927,3828,0627,996.576.100
14 de jun de 201828,5129,0928,0228,3028,232.707.000
13 de jun de 201829,5929,6028,0228,7628,694.300.600
12 de jun de 201828,7529,7628,6329,5529,474.475.100
11 de jun de 201829,3029,5328,4729,0128,943.103.800
08 de jun de 201828,5029,7827,5529,2529,174.879.600
07 de jun de 201828,0928,8625,5528,8628,7910.748.800
06 de jun de 201828,7729,1828,6028,9928,926.466.200
05 de jun de 201830,0130,1028,7829,1329,052.692.700
04 de jun de 201830,0030,4329,7530,1630,082.717.000
01 de jun de 201830,0031,0029,3030,0930,013.706.000
30 de mai de 201829,0030,0028,8029,6729,596.769.400
29 de mai de 201830,1030,4428,5829,3029,225.969.300
28 de mai de 201830,4930,4929,5129,9929,913.047.700
25 de mai de 201831,7531,8330,6531,0030,923.218.700
24 de mai de 201830,9032,1730,5031,9031,823.493.200
23 de mai de 201831,2031,4930,6530,9030,823.501.100
22 de mai de 201830,6732,0830,3731,7131,636.440.300
21 de mai de 201830,4530,5329,8130,2330,153.698.700
18 de mai de 201830,2530,3029,0830,1230,0410.444.400
17 de mai de 201830,8030,9030,0230,3930,316.386.600
16 de mai de 201830,9231,1930,5231,0530,974.003.000
15 de mai de 201831,0131,5630,2530,6030,524.917.700
14 de mai de 201832,0232,4331,3231,6931,613.822.700
11 de mai de 201832,8933,6031,7932,0231,943.171.900
10 de mai de 201832,9333,2232,3133,1033,012.607.100
09 de mai de 201833,6133,6232,9332,9332,852.339.400
08 de mai de 201833,6334,3033,3433,6133,522.880.600
07 de mai de 201833,9434,1433,7533,8833,793.131.800
04 de mai de 201834,0034,1933,3034,0033,9110.335.600
03 de mai de 201831,7932,9531,7132,2532,176.769.700
02 de mai de 201832,0032,3531,7832,1432,064.438.800
30 de abr de 201832,6633,2132,3932,6132,531.710.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...