LREN3.SA - Lojas Renner S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jun de 201828,3828,7927,9328,3828,381.591.800
21 de jun de 201829,1529,4628,5028,5728,572.708.700
20 de jun de 201829,4929,9728,8329,3029,304.782.400
19 de jun de 201827,9329,0627,6028,5128,514.460.500
18 de jun de 201827,4628,3127,3027,8927,893.317.200
15 de jun de 201828,0528,1927,3828,0628,066.576.100
14 de jun de 201828,5129,0928,0228,3028,302.707.000
13 de jun de 201829,5929,6028,0228,7628,764.300.600
12 de jun de 201828,7529,7628,6329,5529,554.475.100
11 de jun de 201829,3029,5328,4729,0129,013.103.800
08 de jun de 201828,5029,7827,5529,2529,254.879.600
07 de jun de 201828,0928,8625,5528,8628,8610.748.800
06 de jun de 201828,7729,1828,6028,9928,996.466.200
05 de jun de 201830,0130,1028,7829,1329,132.692.700
04 de jun de 201830,0030,4329,7530,1630,162.717.000
01 de jun de 201830,0031,0029,3030,0930,093.706.000
30 de mai de 201829,0030,0028,8029,6729,676.769.400
29 de mai de 201830,1030,4428,5829,3029,305.969.300
28 de mai de 201830,4930,4929,5129,9929,993.047.700
25 de mai de 201831,7531,8330,6531,0031,003.218.700
24 de mai de 201830,9032,1730,5031,9031,903.493.200
23 de mai de 201831,2031,4930,6530,9030,903.501.100
22 de mai de 201830,6732,0830,3731,7131,716.440.300
21 de mai de 201830,4530,5329,8130,2330,233.698.700
18 de mai de 201830,2530,3029,0830,1230,1210.444.400
17 de mai de 201830,8030,9030,0230,3930,396.386.600
16 de mai de 201830,9231,1930,5231,0531,054.003.000
15 de mai de 201831,0131,5630,2530,6030,604.917.700
14 de mai de 201832,0232,4331,3231,6931,693.822.700
11 de mai de 201832,8933,6031,7932,0232,023.171.900
10 de mai de 201832,9333,2232,3133,1033,102.607.100
09 de mai de 201833,6133,6232,9332,9332,932.339.400
08 de mai de 201833,6334,3033,3433,6133,612.880.600
07 de mai de 201833,9434,1433,7533,8833,883.131.800
04 de mai de 201834,0034,1933,3034,0034,0010.335.600
03 de mai de 201831,7932,9531,7132,2532,256.769.700
02 de mai de 201832,0032,3531,7832,1432,144.438.800
30 de abr de 201832,6633,2132,3932,6132,611.710.400
27 de abr de 201832,6532,8532,1032,8532,857.379.700
26 de abr de 201832,3732,3932,0332,2732,274.984.000
25 de abr de 201832,5832,6932,0332,0332,032.872.200
24 de abr de 201833,4833,5332,7733,0033,002.130.800
23 de abr de 201833,2433,6133,0033,3933,391.542.900
20 de abr de 201833,0033,4832,9833,0733,072.156.600
19 de abr de 201833,1233,7632,9433,4233,422.749.200
18 de abr de 201833,6034,0933,3733,6633,663.920.900
17 de abr de 201832,9233,7732,8833,3433,342.295.100
16 de abr de 201833,5433,8132,9633,1933,194.905.500
13 de abr de 201833,0133,5332,6633,3333,332.400.200
12 de abr de 201832,7233,1932,5533,1533,158.135.400
11 de abr de 201832,6132,9032,0532,2532,253.974.500
10 de abr de 201833,1433,5332,6132,6132,614.160.700
09 de abr de 201833,7034,1832,9033,1033,102.321.500
06 de abr de 201834,0234,3433,5033,8933,894.111.900
05 de abr de 201834,7934,8233,7634,1634,165.424.100
04 de abr de 201833,0033,9932,3733,9333,933.005.200
03 de abr de 201834,3134,4433,4733,7833,781.686.600
02 de abr de 201834,5034,6733,8034,1234,124.577.700
29 de mar de 201833,4234,3833,3734,3534,354.469.000
28 de mar de 201833,1933,8533,0233,3833,382.957.200
27 de mar de 201834,5034,5533,3433,5033,504.118.300
26 de mar de 201834,4934,6434,2034,2934,291.505.000
23 de mar de 201834,9034,9333,8734,1534,152.193.900
22 de mar de 201834,1735,0533,9635,0535,053.446.400
21 de mar de 201834,0534,2433,8234,0834,082.427.200
21 de mar de 20180.072964 Dividendo
20 de mar de 201834,5034,7233,9034,1034,033.050.600
19 de mar de 201834,8135,1434,3534,5034,433.225.500
16 de mar de 201835,7935,8334,9735,2535,174.754.800
15 de mar de 201835,2035,5635,0435,4535,372.926.500
14 de mar de 201835,4735,7135,0235,3735,29754.000
13 de mar de 201836,0436,0434,8935,4735,394.667.400
12 de mar de 201835,6236,2835,4835,9235,841.901.700
09 de mar de 201834,7035,8934,7035,8235,743.453.300
08 de mar de 201834,4134,8434,2034,6534,583.248.900
07 de mar de 201834,2534,7733,7734,6034,533.374.700
06 de mar de 201835,2035,2034,2834,5034,432.270.400
05 de mar de 201835,4335,4734,5034,9134,842.161.300
02 de mar de 201834,4035,3034,3035,3035,222.917.600
01 de mar de 201834,8235,1834,4434,7034,632.721.600
28 de fev de 201834,6035,0834,0534,5234,456.475.900
27 de fev de 201835,9035,9434,5634,6634,593.142.800
26 de fev de 201836,4536,5035,5635,8735,793.409.700
23 de fev de 201836,2636,4035,8036,3836,302.648.500
22 de fev de 201834,8836,2334,4136,2336,156.233.000
21 de fev de 201834,6835,1934,3934,9034,833.892.500
20 de fev de 201834,5434,8733,7834,6634,592.112.900
19 de fev de 201834,9434,9433,8934,4934,421.026.700
16 de fev de 201835,2235,3634,1234,5934,522.888.300
15 de fev de 201834,3835,2434,1035,0034,933.312.200
14 de fev de 201833,7034,3633,7033,9033,834.056.000
09 de fev de 201833,1334,0832,8433,1733,108.244.400
08 de fev de 201835,5035,7634,5634,7834,712.226.500
07 de fev de 201836,3136,6535,0635,1535,073.689.300
06 de fev de 201834,9136,7834,2736,3636,284.028.300
05 de fev de 201836,8837,3635,9235,9735,891.344.800
02 de fev de 201837,2037,7036,3437,2637,181.893.400
01 de fev de 201838,2638,9337,5037,6937,612.305.300
31 de jan de 201838,0038,3337,7537,8637,782.119.900
30 de jan de 201837,0037,6437,0037,5037,422.382.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...