Singapore markets closed

Lojas Renner S.A. (LREN3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
15.59-0.06 (-0.38%)
At close: 05:07PM BRT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202415.7016.0015.5215.5915.598,988,100
19 Apr 202415.4116.0415.3315.6515.6516,431,900
18 Apr 202415.7015.8515.2815.4115.4115,390,200
17 Apr 202416.1716.4615.4815.6615.6614,771,100
16 Apr 202415.7116.4115.4216.0816.0814,810,900
15 Apr 202416.0816.3815.7915.8615.8616,827,700
12 Apr 202416.5416.6316.0116.0616.0615,330,800
11 Apr 202416.4616.7516.3216.6916.698,686,900
10 Apr 202417.1917.2716.3716.3716.3711,675,200
09 Apr 202417.1417.5717.1417.2917.295,330,400
08 Apr 202417.0317.3216.8417.1517.158,473,300
05 Apr 202417.3017.4316.8316.9416.947,474,200
04 Apr 202417.1717.7917.1617.4017.4017,560,700
03 Apr 202417.4717.4916.8517.0317.0317,606,700
02 Apr 202416.8417.6216.8417.4817.4818,990,000
01 Apr 202416.9117.0416.7016.8416.8414,675,000
28 Mar 202416.2817.0616.2616.9816.9814,700,600
27 Mar 202415.5016.3415.5016.3416.3412,501,400
26 Mar 202415.6815.8315.3915.5015.5017,212,700
25 Mar 202415.7015.8715.6015.6915.697,443,800
22 Mar 202415.7515.8815.4015.6415.6417,686,800
21 Mar 202416.2016.2015.7815.8815.889,877,300
20 Mar 202415.5016.3515.5016.1916.1915,866,700
20 Mar 20240.15029 Dividend
19 Mar 202415.5715.7915.3015.6115.4616,641,900
18 Mar 202415.4615.8715.2615.5115.3629,541,000
15 Mar 202416.0516.1915.3015.4015.2534,831,700
14 Mar 202416.9617.1016.4616.5116.359,785,600
13 Mar 202416.5417.1416.3716.9116.7520,475,700
12 Mar 202416.0816.6716.0216.5416.3812,972,800
11 Mar 202416.1016.2915.8315.9415.797,594,400
08 Mar 202416.1016.4115.6016.2316.0723,431,200
07 Mar 202416.1516.5516.0416.2416.0813,612,400
06 Mar 202416.4716.5016.0016.0515.9012,822,600
05 Mar 202416.1616.6016.0416.3416.189,438,000
04 Mar 202416.6216.6216.0916.1716.019,856,700
01 Mar 202415.9616.7415.8516.6316.4721,107,100
29 Feb 202415.6416.0215.5415.8015.659,624,200
28 Feb 202416.0216.3315.7015.7015.5511,181,900
27 Feb 202415.4016.2215.3416.1515.9915,125,000
26 Feb 202415.2515.4315.1715.2815.137,293,000
23 Feb 202415.5015.7314.9815.2615.1116,917,800
22 Feb 202414.8315.1614.7515.1314.9812,846,000
21 Feb 202414.7914.7914.5014.7414.608,738,900
20 Feb 202414.4714.8314.3814.7514.619,564,400
19 Feb 202414.3114.6714.2214.5914.455,709,600
16 Feb 202414.6314.6914.3214.4014.2610,549,600
15 Feb 202414.7814.8314.3314.4714.3310,646,200
14 Feb 202414.6114.8414.5014.6014.4610,318,200
09 Feb 202415.0315.3514.7614.8314.6910,396,400
08 Feb 202415.4015.4414.6214.9614.8228,192,100
07 Feb 202415.5715.6115.0215.5115.3611,917,100
06 Feb 202415.0215.6515.0215.6115.467,245,400
05 Feb 202415.6515.8014.9515.0214.8814,862,500
02 Feb 202416.0716.3815.7415.7415.598,973,300
01 Feb 202416.1616.4415.7416.1616.0013,400,700
31 Jan 202415.6516.3515.6516.0515.9014,272,600
30 Jan 202415.7015.7115.3715.5815.437,739,400
29 Jan 202415.7815.8815.6515.7115.566,588,900
26 Jan 202416.2316.2315.7015.7815.6312,265,900
25 Jan 202415.8016.3915.6416.1515.9914,444,300
24 Jan 202416.0516.0715.6415.8015.6529,485,600
23 Jan 202415.9116.2715.7615.9115.7625,271,100
22 Jan 202416.3716.5015.6415.8115.6625,928,500
19 Jan 202416.5816.8016.0816.7216.5627,185,900
18 Jan 202416.8416.8516.3316.4916.3314,168,400
17 Jan 202416.6316.8416.4416.7816.6214,600,600
16 Jan 202416.9017.0916.5516.7116.5511,862,500
15 Jan 202416.9017.2716.8117.0016.847,320,800
12 Jan 202416.4017.2116.4016.9616.8017,747,600
11 Jan 202416.3916.6016.2216.4516.2912,611,600
10 Jan 202416.8016.9916.3616.4916.3313,106,400
09 Jan 202417.0517.1516.8016.8116.6513,905,900
08 Jan 202416.5417.3916.4517.2817.1115,607,500
05 Jan 202416.1316.8616.1316.6416.4812,820,300
04 Jan 202416.8116.8716.1016.2316.0715,440,500
03 Jan 202417.2117.2316.8816.8916.7314,818,600
02 Jan 202417.2517.3817.0417.2117.0416,840,500
28 Dec 202317.4617.6617.3017.4217.2511,687,800
27 Dec 202317.5717.6717.4817.5517.3810,253,200
26 Dec 202317.6817.7517.3317.5817.4110,199,900
22 Dec 202317.4417.7117.1117.7117.5415,027,300
21 Dec 202317.1517.4016.7417.1416.9718,357,500
21 Dec 20230.171544 Dividend
20 Dec 202317.3417.3817.0417.1116.7812,511,200
19 Dec 202317.4717.5117.2517.3417.0011,151,600
18 Dec 202317.4817.5917.1917.3016.9610,600,100
15 Dec 202317.8317.9616.9817.3016.9633,358,000
14 Dec 202316.9117.4916.8617.4517.1127,256,900
13 Dec 202316.1916.8215.9516.7316.4024,451,100
12 Dec 202316.3616.6116.1116.1915.8714,091,100
11 Dec 202316.4716.4716.0616.2715.9512,236,700
08 Dec 202316.7116.7816.2416.4516.1318,282,300
07 Dec 202316.4016.9016.3216.6216.2919,270,600
06 Dec 202316.3516.6616.2516.3816.0619,541,300
05 Dec 202316.1616.6216.0016.2515.9316,333,900
04 Dec 202316.3016.4415.9316.0515.7420,190,300
01 Dec 202316.4116.7516.1816.3816.0629,681,000
30 Nov 202316.2516.5115.8616.3716.0528,037,900
29 Nov 202315.6116.2515.6116.0915.7848,674,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...