Australia markets closed

Lojas Renner S.A. (LREN3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
17.72-0.31 (-1.72%)
At close: 05:07PM BRT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202418.0518.1417.6217.7217.728,485,600
05 Sept 202417.4818.0617.4518.0318.0317,291,800
04 Sept 202417.4817.8317.3417.4817.4815,386,100
03 Sept 202417.4317.6417.2117.2317.2321,781,200
02 Sept 202416.9317.0916.7716.9416.9413,546,000
30 Aug 202416.8017.3516.6817.3017.30177,339,900
29 Aug 202417.4917.6117.0017.0517.0526,745,100
28 Aug 202418.2918.4917.6317.6617.6628,282,000
27 Aug 202417.7618.4517.7018.3518.3524,390,600
26 Aug 202417.8017.8317.2017.7017.7020,264,600
23 Aug 202416.5617.7516.5417.7517.7529,371,800
22 Aug 202416.8016.9716.3416.5416.5423,406,300
21 Aug 202416.9016.9216.3116.9016.9022,450,400
20 Aug 202416.9217.0316.2716.9616.9621,077,900
19 Aug 202416.2817.0016.1417.0017.0020,547,800
16 Aug 202416.8616.8615.9716.1316.1324,597,700
15 Aug 202416.2216.7416.1416.7416.7424,441,200
14 Aug 202415.6916.1915.6716.1916.1917,298,600
13 Aug 202415.6315.8115.4315.7015.7028,893,300
12 Aug 202415.6015.9115.3015.7215.7223,281,700
09 Aug 202415.3015.6614.9515.4515.4536,293,100
08 Aug 202414.6114.9114.3114.5014.5021,640,500
07 Aug 202414.4114.6814.2814.6014.6019,799,400
06 Aug 202413.9414.4513.9314.2514.2519,327,500
05 Aug 202413.1414.1012.9713.9713.9718,740,100
02 Aug 202413.2813.8713.2813.7613.7617,280,900
01 Aug 202413.3613.6613.1913.2913.2917,114,500
31 July 202413.1513.4613.0513.2613.2612,824,000
30 July 202413.4213.6713.0013.0313.0326,392,600
29 July 202413.3113.6513.3113.5113.5118,950,700
26 July 202413.2013.4412.9513.3313.3312,720,700
25 July 202412.7613.2812.7313.1813.1825,958,100
24 July 202413.1213.1712.6912.8712.8713,641,000
23 July 202413.4313.4613.1313.1813.189,223,800
22 July 202413.1413.6513.1213.5513.5512,996,000
19 July 202413.2513.4613.0513.0513.059,526,700
18 July 202413.6513.6512.9713.1613.1612,130,000
17 July 202413.6713.8713.6013.6513.658,658,900
16 July 202413.7414.0813.6513.7213.7211,507,200
15 July 202413.5713.8513.4213.7413.749,550,300
12 July 202413.7013.7813.4813.5513.5510,914,500
11 July 202413.6413.8513.5213.7113.7112,460,200
10 July 202413.4613.8613.2613.3013.3016,093,300
09 July 202413.0513.3213.0213.2413.2410,975,700
08 July 202413.3013.3313.0213.1013.1019,274,700
05 July 202413.1713.4612.9813.3513.3515,728,500
04 July 202412.6413.3812.6013.2313.2319,685,600
03 July 202412.2812.7112.2512.4312.4321,174,400
02 July 202412.5512.5512.1012.1612.1613,297,300
01 July 202412.4412.6012.2712.4612.468,466,500
28 June 202412.5212.6912.3912.4812.4814,929,900
27 June 202412.1312.6712.0012.5912.5927,706,200
26 June 202412.4512.4511.9812.1212.1221,626,300
26 June 20240.155919 Dividend
25 June 202412.6512.8112.6012.6612.509,849,400
24 June 202412.5312.8412.4612.7512.5910,136,200
21 June 202412.4812.6512.3312.5312.3821,147,200
20 June 202412.8313.0912.4412.5112.3618,210,800
19 June 202412.3012.7012.2212.6312.4710,899,100
18 June 202412.4212.6512.3512.3612.218,861,100
17 June 202412.7312.8412.4212.4212.278,225,100
14 June 202412.5912.9712.5712.7912.6314,137,000
13 June 202412.8112.8512.5012.5912.4311,395,300
12 June 202413.1613.2712.7012.7712.6115,305,200
11 June 202412.8513.1312.8512.9712.818,535,600
10 June 202413.2113.3112.7612.7612.6010,513,800
07 June 202413.1113.4113.0613.1713.0111,881,200
06 June 202413.3813.5013.1413.3813.2216,921,300
05 June 202412.9213.1012.7412.8912.7311,699,000
04 June 202412.9513.1012.6512.8812.7221,099,800
03 June 202413.1613.1812.7913.0212.8617,621,000
31 May 202413.3413.4013.0413.1212.9613,755,900
29 May 202413.0613.5512.9913.3613.2024,245,800
28 May 202413.5113.5812.8213.2013.0436,892,100
27 May 202413.4113.4913.1413.3413.187,445,600
24 May 202413.4913.5113.2613.3313.1710,460,200
23 May 202413.2013.4213.0513.4013.2336,159,500
22 May 202413.9814.0413.1113.1112.9557,333,600
21 May 202414.5814.7513.9814.1113.9438,558,200
20 May 202414.6314.9414.4514.6914.5116,129,700
17 May 202414.8615.0114.6814.7314.5519,248,400
16 May 202415.0515.0814.5414.9914.8122,998,800
15 May 202415.2715.6114.7514.9014.7220,037,900
14 May 202415.2015.6515.1515.2015.0110,155,000
13 May 202415.1215.4315.1215.1314.948,237,500
10 May 202415.8115.9315.0815.1014.9115,776,100
09 May 202416.6116.8015.4615.7615.5734,208,200
08 May 202415.8116.8515.6516.8516.6426,851,700
07 May 202416.0716.6115.8415.9315.7322,519,300
06 May 202416.2616.4615.8215.9515.7517,754,800
03 May 202416.0016.5816.0016.4016.2017,492,900
02 May 202415.5415.8015.4515.6315.4413,583,300
30 Apr 202415.6315.7115.2415.3315.1414,859,500
29 Apr 202415.7215.8215.5915.6915.505,978,100
26 Apr 202415.6815.9215.5815.7115.528,314,000
25 Apr 202415.5915.6015.2215.5115.327,603,900
24 Apr 202415.5615.9015.5515.5915.408,476,700
23 Apr 202415.4515.6915.2415.5615.3721,331,300
22 Apr 202415.7016.0015.5215.5915.408,988,100
19 Apr 202415.4116.0415.3315.6515.4616,431,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...