Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Lojas Renner S.A. (LREN3.SA)
LREN3.SA
Lojas Renner S.A. (LREN3.SA)
11.5900 R$
+0.4200 (%+3.76)
Overview
Technicals
Financial Statements
Comments
Archive

LREN3.SA: Lojas Renner S.A. Historical Data

Historical price data, yearly archive and performance analysis for Lojas Renner S.A..

Historical Chart

Loading chart...

Average

OPEN 15.0946
CLOSE 15.0985

Low

LOW 10.8

High

HIGH 19.87
DATE OPEN HIGH LOW CLOSE
01/02/2025 12.14 12.24 11.8 12
01/03/2025 12.15 12.31 11.99 12.15
01/06/2025 12.37 12.64 12.25 12.53
01/07/2025 12.6 13.15 12.59 13.07
01/08/2025 13.01 13.01 12.61 12.87
01/09/2025 12.79 13.04 12.75 13
01/10/2025 12.94 13.07 12.63 12.84
01/13/2025 12.9 12.9 12.57 12.85
01/14/2025 12.86 12.92 12.46 12.61
01/15/2025 12.84 13.32 12.63 13.2
01/16/2025 13.14 13.14 12.35 12.41
01/17/2025 12.51 12.66 12.21 12.33
01/20/2025 12.35 12.52 12.14 12.4
01/21/2025 12.45 12.52 12.27 12.52
01/22/2025 12.65 13.26 12.4 13.13
01/23/2025 13.11 13.24 12.72 13
01/24/2025 12.91 13.39 12.9 13.17
01/27/2025 13.08 13.73 13.08 13.65
01/28/2025 13.6 13.75 13.36 13.43
01/29/2025 13.49 13.69 13.24 13.39
01/30/2025 13.55 14.02 13.46 13.9
01/31/2025 13.86 14.06 13.52 13.65
02/03/2025 13.55 13.8 13.45 13.56
02/04/2025 13.5 13.53 13.06 13.18
02/05/2025 13.13 13.17 12.77 13.02
02/06/2025 13.05 13.46 12.86 13.32
02/07/2025 13.14 13.23 12.64 12.83
02/10/2025 12.95 13.25 12.88 13.11
02/11/2025 13.11 13.35 13.07 13.26
02/12/2025 13.08 13.12 12.64 12.72
02/13/2025 12.75 13.23 12.59 13.1
02/14/2025 13.17 13.78 13.17 13.65
02/17/2025 13.71 14.53 13.7 14.11
02/18/2025 14.01 14.22 13.72 14.05
02/19/2025 13.85 13.97 13.49 13.54
02/20/2025 13.59 13.87 13.38 13.71
02/21/2025 12.7 12.85 11.77 11.79
02/24/2025 11.92 12.16 11.17 11.2
02/25/2025 11.16 11.46 11.05 11.31
02/26/2025 11.45 11.45 10.8 10.81
02/27/2025 10.92 11.45 10.81 11.28
02/28/2025 11.19 11.6 11.03 11.33
03/05/2025 11.07 11.38 10.97 11.2
03/06/2025 11.34 11.5 11.25 11.42
03/07/2025 11.3 12.05 11.2 11.92
03/10/2025 11.75 12.14 11.75 11.86
03/11/2025 11.85 11.99 11.46 11.7
03/12/2025 11.72 12.13 11.72 12.1
03/13/2025 12.07 12.12 11.6 11.6
03/14/2025 11.74 12.19 11.56 12.03
03/17/2025 12.03 12.62 12.01 12.5
03/18/2025 12.51 12.61 12.33 12.34
03/19/2025 12.39 12.55 12.26 12.4
03/20/2025 12.33 12.58 11.99 11.99
03/21/2025 12.03 12.62 11.91 12.42
03/24/2025 12.51 12.66 12.27 12.35
03/25/2025 12.36 12.93 12.31 12.66
03/26/2025 12.63 12.94 12.6 12.63
03/27/2025 12.79 12.96 12.61 12.78
03/28/2025 12.74 12.77 12.39 12.54
03/31/2025 12.45 12.56 12.23 12.23
04/01/2025 12.22 12.82 12.18 12.61
04/02/2025 12.61 13.07 12.61 12.97
04/03/2025 12.97 13.57 12.97 13.26
04/04/2025 12.89 12.96 12.39 12.65
04/07/2025 12.39 12.75 12.03 12.12
04/08/2025 12.3 12.57 11.91 11.99
04/09/2025 11.86 12.78 11.77 12.76
04/10/2025 12.65 12.96 12.49 12.67
04/11/2025 12.75 12.98 12.54 12.8
04/14/2025 13.11 13.23 12.97 13.01
04/15/2025 12.95 13.1 12.79 12.8
04/16/2025 12.68 12.84 12.46 12.64
04/17/2025 12.56 12.91 12.52 12.8
04/22/2025 12.72 12.93 12.56 12.81
04/23/2025 13.1 13.2 12.91 12.91
04/24/2025 13.01 13.75 12.97 13.65
04/25/2025 13.64 14.01 13.59 13.84
04/28/2025 13.94 14.61 13.91 14.3
04/29/2025 14.32 14.98 14.3 14.54
04/30/2025 14.49 14.88 14.37 14.61
05/02/2025 14.72 14.88 14.52 14.88
05/05/2025 14.82 15.21 14.65 14.65
05/06/2025 14.68 14.79 14.17 14.31
05/07/2025 14.43 14.48 13.99 14.37
05/08/2025 14.83 15.74 14.68 15.44
05/09/2025 16.22 16.5 15.78 16.2
05/12/2025 16.33 16.58 16.23 16.45
05/13/2025 16.57 17.38 16.52 16.85
05/14/2025 16.86 17.27 16.71 16.83
05/15/2025 16.85 17.54 16.82 17.42
05/16/2025 17.31 17.59 17.29 17.53
05/19/2025 17.47 18.18 17.46 17.99
05/20/2025 17.92 18.32 17.77 18.3
05/21/2025 18.17 18.27 17.41 17.61
05/22/2025 17.62 17.88 17.37 17.67
05/23/2025 17.6 17.65 16.86 17.6
05/26/2025 17.69 17.89 17.54 17.74
05/27/2025 18.31 18.47 17.87 17.95
05/28/2025 17.89 18.25 17.6 18.17
05/29/2025 18.09 18.26 17.81 17.96
05/30/2025 17.95 18.16 17.63 18.16
06/02/2025 18.22 18.6 18.03 18.35
06/03/2025 18.29 18.82 18.29 18.81
06/04/2025 18.58 18.97 18.32 18.42
06/05/2025 18.5 18.8 18.32 18.42
06/06/2025 18.6 18.68 17.28 17.56
06/09/2025 17.55 17.89 17.43 17.89
06/10/2025 18.25 18.5 18.08 18.31
06/11/2025 18.26 18.66 18.13 18.47
06/12/2025 18.29 18.61 18.21 18.44
06/13/2025 18 18.42 17.81 18.36
06/16/2025 18.6 18.93 18.58 18.82
06/17/2025 18.86 18.86 18.36 18.65
06/18/2025 18.6 18.78 18.28 18.72
06/20/2025 18.51 18.59 18.27 18.56
06/23/2025 18.57 19.01 18.38 19.01
06/24/2025 19.05 19.56 19.05 19.29
06/25/2025 19.22 19.43 18.99 18.99
06/26/2025 19.22 19.8 19.13 19.53
06/27/2025 19.39 19.69 19.34 19.56
06/30/2025 19.52 19.71 19.38 19.68
07/01/2025 19.69 19.87 19.47 19.65
07/02/2025 19.63 19.77 18.85 19
07/03/2025 18.98 19.37 18.72 19.29
07/04/2025 19.16 19.44 19.09 19.34
07/07/2025 19.35 19.43 19.04 19.28
07/08/2025 19.24 19.42 18.91 19.3
07/09/2025 19.21 19.52 19.1 19.4
07/10/2025 19.03 19.21 18.8 19.16
07/11/2025 19.02 19.07 18.44 18.7
07/14/2025 18.56 18.68 17.56 18.17
07/15/2025 18.55 18.61 18.02 18.54
07/16/2025 18.47 18.56 17.94 18.56
07/17/2025 18.58 18.72 18.31 18.72
07/18/2025 18.28 18.46 17.6 17.73
07/21/2025 17.86 18.01 17.26 17.47
07/22/2025 17.52 17.72 17.31 17.42
07/23/2025 17.45 17.71 17.27 17.63
07/24/2025 17.47 17.47 16.89 17.08
07/25/2025 17.1 17.13 16.54 16.72
07/28/2025 16.77 16.9 16.07 16.37
07/29/2025 16.39 16.44 16.17 16.35
07/30/2025 16.2 16.85 16.15 16.76
07/31/2025 16.54 16.58 16.11 16.27
08/01/2025 16.5 16.94 16.28 16.49
08/04/2025 16.81 17.04 16.61 16.87
08/05/2025 16.9 17.15 16.75 16.89
08/06/2025 17 17.98 16.95 17.77
08/07/2025 17.91 18.4 17.82 18.04
08/08/2025 17.63 17.69 16.57 16.73
08/11/2025 16.68 16.85 16.26 16.42
08/12/2025 16.51 16.97 16.43 16.72
08/13/2025 16.58 16.58 15.77 16.09
08/14/2025 15.97 16.17 15.81 16.02
08/15/2025 16.02 16.13 15.71 16.13
08/18/2025 16.08 16.34 15.98 16.21
08/19/2025 16.09 16.11 15.74 15.87
08/20/2025 15.87 15.98 15.67 15.71
08/21/2025 15.7 15.82 15.33 15.44
08/22/2025 15.54 16.12 15.38 15.91
08/25/2025 16.01 16.03 15.75 15.85
08/26/2025 15.76 15.79 15.55 15.65
08/27/2025 15.74 16.05 15.69 15.99
08/28/2025 16.22 16.37 15.89 16.18
08/29/2025 16.23 16.42 16.13 16.26
09/01/2025 16.32 16.47 16.24 16.24
09/02/2025 16 16.2 15.83 16.09
09/03/2025 16.1 16.18 15.92 16.03
09/04/2025 16.03 16.24 15.98 16.11
09/05/2025 16.35 16.8 16.2 16.35
09/08/2025 16.38 16.46 15.87 15.87
09/09/2025 15.94 15.94 15.57 15.59
09/10/2025 15.61 15.96 15.58 15.96
09/11/2025 16.1 16.32 16.03 16.18
09/12/2025 16 16.19 15.85 15.85
09/15/2025 15.95 16.26 15.95 16.22
09/16/2025 16.35 17.09 16.35 16.9
09/17/2025 17.01 17.54 16.79 17.02
09/18/2025 17.04 17.15 16.94 17.05
09/19/2025 17.14 17.18 16.87 16.92
09/22/2025 16.71 16.73 16.19 16.27
09/23/2025 16.28 16.48 15.83 15.92
09/24/2025 15.81 15.95 15.41 15.94
09/25/2025 15.89 16.17 15.71 15.72
09/26/2025 15.84 16.04 15.68 15.82
09/29/2025 16.04 16.19 15.71 15.76
09/30/2025 15.86 15.88 14.98 15.13
10/01/2025 15.11 15.29 14.99 15.15
10/02/2025 15.16 15.24 14.67 14.8
10/03/2025 14.73 14.83 14.62 14.7
10/06/2025 14.7 14.7 14.2 14.39
10/07/2025 14.34 14.34 13.4 13.57
10/08/2025 13.72 13.89 13.63 13.81
10/09/2025 13.95 14.07 13.75 13.84
10/10/2025 13.93 14 13.73 13.98
10/13/2025 14.1 14.32 13.92 14.14
10/14/2025 14.07 14.46 13.93 14.32
10/15/2025 14.18 14.49 14.02 14.25
10/16/2025 14.12 14.49 14.09 14.31
10/17/2025 14.15 14.43 14.1 14.24
10/20/2025 14.3 14.58 14.24 14.3
10/21/2025 14.22 14.65 14.12 14.63
10/22/2025 14.7 14.7 14.32 14.47
10/23/2025 14.68 14.91 14.53 14.82
10/24/2025 14.98 15.15 14.77 14.8
10/27/2025 14.99 15.05 14.78 14.82
10/28/2025 14.74 14.78 14.47 14.58
10/29/2025 14.62 14.73 14.52 14.63
10/30/2025 14.48 14.59 14.34 14.59
10/31/2025 14.61 14.84 14.4 14.84
11/03/2025 14.94 14.97 14.62 14.75
11/04/2025 14.68 14.97 14.6 14.97
11/05/2025 14.97 15.59 14.7 15.46
11/06/2025 15.25 15.36 14.56 14.56
11/07/2025 13.73 14.46 13.73 13.95
11/10/2025 14.2 14.58 13.96 14.5
11/11/2025 14.65 15.29 14.64 14.95
11/12/2025 14.95 15.22 14.81 14.94
11/13/2025 14.97 15.13 14.74 14.83
11/14/2025 14.8 15.37 14.71 15.16
11/17/2025 15.14 15.22 14.82 15.13
11/18/2025 14.97 15.24 14.85 15.08
11/19/2025 15.02 15.17 14.92 14.92
11/21/2025 14.9 15.19 14.77 15.19
11/24/2025 15.16 15.51 15.1 15.1
11/25/2025 15.09 15.39 14.99 15.23
11/26/2025 15.25 15.59 15.24 15.45
11/27/2025 15.45 15.94 15.44 15.88
11/28/2025 15.96 16.16 15.75 15.75
12/01/2025 15.73 16.09 15.65 15.76
12/02/2025 15.86 16.02 15.77 15.79
12/03/2025 15.92 15.95 15.38 15.46
12/04/2025 15.6 15.8 15.04 15.04
12/05/2025 15.09 15.09 13.84 13.88
12/08/2025 14.2 14.53 14 14.24
12/09/2025 13.91 14.25 13.4 13.98
12/10/2025 14.07 14.25 13.89 14.02
12/11/2025 13.95 14.34 13.94 14.08
12/12/2025 13.97 14.26 13.91 14.2
12/15/2025 14.41 14.68 14.15 14.47
12/16/2025 14.17 14.24 13.9 13.93
12/17/2025 13.81 13.84 13.2 13.43
12/18/2025 13.49 13.54 13.29 13.38
12/19/2025 13.4 13.72 13.34 13.55
12/22/2025 13.51 13.58 12.96 13.08
12/23/2025 13.19 13.59 13.11 13.55
12/26/2025 13.48 13.71 13.37 13.65
12/29/2025 13.64 13.7 13.37 13.5
12/30/2025 13.62 13.77 13.44 13.45