LREN3.SA
Lojas Renner S.A.
13:12:21
14.01 R$
0.0000 (%0.00)
Previous Close: 13.99
Day Low₺13.94
Day High₺14.07
LREN3.SA: Lojas Renner S.A. Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.5302
CLOSE 1.5302
Low
LOW 1.03
High
HIGH 2.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 07/01/2005 | 1.04 | 1.04 | 1.04 | 1.04 |
| 07/04/2005 | 1.07 | 1.07 | 1.07 | 1.07 |
| 07/05/2005 | 1.04 | 1.04 | 1.04 | 1.04 |
| 07/06/2005 | 1.03 | 1.03 | 1.03 | 1.03 |
| 07/07/2005 | 1.04 | 1.04 | 1.04 | 1.04 |
| 07/08/2005 | 1.04 | 1.04 | 1.04 | 1.04 |
| 07/11/2005 | 1.06 | 1.06 | 1.06 | 1.06 |
| 07/12/2005 | 1.07 | 1.07 | 1.07 | 1.07 |
| 07/13/2005 | 1.07 | 1.07 | 1.07 | 1.07 |
| 07/14/2005 | 1.08 | 1.08 | 1.08 | 1.08 |
| 07/15/2005 | 1.08 | 1.08 | 1.08 | 1.08 |
| 07/18/2005 | 1.09 | 1.09 | 1.09 | 1.09 |
| 07/19/2005 | 1.08 | 1.08 | 1.08 | 1.08 |
| 07/20/2005 | 1.1 | 1.1 | 1.1 | 1.1 |
| 07/21/2005 | 1.11 | 1.11 | 1.11 | 1.11 |
| 07/22/2005 | 1.14 | 1.14 | 1.14 | 1.14 |
| 07/25/2005 | 1.11 | 1.11 | 1.11 | 1.11 |
| 07/26/2005 | 1.1 | 1.1 | 1.1 | 1.1 |
| 07/27/2005 | 1.11 | 1.11 | 1.11 | 1.11 |
| 07/28/2005 | 1.12 | 1.12 | 1.12 | 1.12 |
| 07/29/2005 | 1.25 | 1.25 | 1.25 | 1.25 |
| 08/01/2005 | 1.25 | 1.25 | 1.25 | 1.25 |
| 08/02/2005 | 1.25 | 1.25 | 1.25 | 1.25 |
| 08/03/2005 | 1.26 | 1.26 | 1.26 | 1.26 |
| 08/04/2005 | 1.26 | 1.26 | 1.26 | 1.26 |
| 08/05/2005 | 1.26 | 1.26 | 1.26 | 1.26 |
| 08/08/2005 | 1.27 | 1.27 | 1.27 | 1.27 |
| 08/09/2005 | 1.29 | 1.29 | 1.29 | 1.29 |
| 08/10/2005 | 1.27 | 1.27 | 1.27 | 1.27 |
| 08/11/2005 | 1.27 | 1.27 | 1.27 | 1.27 |
| 08/12/2005 | 1.27 | 1.27 | 1.27 | 1.27 |
| 08/15/2005 | 1.33 | 1.33 | 1.33 | 1.33 |
| 08/16/2005 | 1.33 | 1.33 | 1.33 | 1.33 |
| 08/17/2005 | 1.4 | 1.4 | 1.4 | 1.4 |
| 08/18/2005 | 1.38 | 1.38 | 1.38 | 1.38 |
| 08/19/2005 | 1.33 | 1.33 | 1.33 | 1.33 |
| 08/22/2005 | 1.33 | 1.33 | 1.33 | 1.33 |
| 08/23/2005 | 1.33 | 1.33 | 1.33 | 1.33 |
| 08/24/2005 | 1.33 | 1.33 | 1.33 | 1.33 |
| 08/25/2005 | 1.41 | 1.41 | 1.41 | 1.41 |
| 08/26/2005 | 1.35 | 1.35 | 1.35 | 1.35 |
| 08/29/2005 | 1.38 | 1.38 | 1.38 | 1.38 |
| 08/30/2005 | 1.38 | 1.38 | 1.38 | 1.38 |
| 08/31/2005 | 1.36 | 1.36 | 1.36 | 1.36 |
| 09/01/2005 | 1.35 | 1.35 | 1.35 | 1.35 |
| 09/02/2005 | 1.35 | 1.35 | 1.35 | 1.35 |
| 09/05/2005 | 1.35 | 1.35 | 1.35 | 1.35 |
| 09/06/2005 | 1.36 | 1.36 | 1.36 | 1.36 |
| 09/08/2005 | 1.36 | 1.36 | 1.36 | 1.36 |
| 09/09/2005 | 1.36 | 1.36 | 1.36 | 1.36 |
| 09/12/2005 | 1.36 | 1.36 | 1.36 | 1.36 |
| 09/13/2005 | 1.36 | 1.36 | 1.36 | 1.36 |
| 09/14/2005 | 1.36 | 1.36 | 1.36 | 1.36 |
| 09/15/2005 | 1.36 | 1.36 | 1.36 | 1.36 |
| 09/16/2005 | 1.49 | 1.49 | 1.49 | 1.49 |
| 09/19/2005 | 1.49 | 1.49 | 1.49 | 1.49 |
| 09/20/2005 | 1.46 | 1.46 | 1.46 | 1.46 |
| 09/21/2005 | 1.46 | 1.46 | 1.46 | 1.46 |
| 09/22/2005 | 1.46 | 1.46 | 1.46 | 1.46 |
| 09/23/2005 | 1.48 | 1.48 | 1.48 | 1.48 |
| 09/26/2005 | 1.44 | 1.44 | 1.44 | 1.44 |
| 09/27/2005 | 1.44 | 1.44 | 1.44 | 1.44 |
| 09/28/2005 | 1.44 | 1.44 | 1.44 | 1.44 |
| 09/29/2005 | 1.46 | 1.46 | 1.46 | 1.46 |
| 09/30/2005 | 1.49 | 1.49 | 1.49 | 1.49 |
| 10/03/2005 | 1.6 | 1.6 | 1.6 | 1.6 |
| 10/04/2005 | 1.57 | 1.57 | 1.57 | 1.57 |
| 10/05/2005 | 1.54 | 1.54 | 1.54 | 1.54 |
| 10/06/2005 | 1.46 | 1.46 | 1.46 | 1.46 |
| 10/07/2005 | 1.48 | 1.48 | 1.48 | 1.48 |
| 10/10/2005 | 1.5 | 1.5 | 1.5 | 1.5 |
| 10/11/2005 | 1.5 | 1.5 | 1.5 | 1.5 |
| 10/13/2005 | 1.46 | 1.46 | 1.46 | 1.46 |
| 10/14/2005 | 1.46 | 1.46 | 1.46 | 1.46 |
| 10/17/2005 | 1.46 | 1.46 | 1.46 | 1.46 |
| 10/18/2005 | 1.45 | 1.45 | 1.45 | 1.45 |
| 10/19/2005 | 1.46 | 1.46 | 1.46 | 1.46 |
| 10/20/2005 | 1.48 | 1.48 | 1.48 | 1.48 |
| 10/21/2005 | 1.5 | 1.5 | 1.5 | 1.5 |
| 10/24/2005 | 1.55 | 1.55 | 1.55 | 1.55 |
| 10/25/2005 | 1.52 | 1.52 | 1.52 | 1.52 |
| 10/26/2005 | 1.49 | 1.49 | 1.49 | 1.49 |
| 10/27/2005 | 1.5 | 1.5 | 1.5 | 1.5 |
| 10/28/2005 | 1.52 | 1.52 | 1.52 | 1.52 |
| 10/31/2005 | 1.63 | 1.63 | 1.63 | 1.63 |
| 11/01/2005 | 1.63 | 1.63 | 1.63 | 1.63 |
| 11/03/2005 | 1.68 | 1.68 | 1.68 | 1.68 |
| 11/04/2005 | 1.69 | 1.69 | 1.69 | 1.69 |
| 11/07/2005 | 1.73 | 1.73 | 1.73 | 1.73 |
| 11/08/2005 | 1.72 | 1.72 | 1.72 | 1.72 |
| 11/09/2005 | 1.71 | 1.71 | 1.71 | 1.71 |
| 11/10/2005 | 1.75 | 1.75 | 1.75 | 1.75 |
| 11/11/2005 | 1.72 | 1.72 | 1.72 | 1.72 |
| 11/14/2005 | 1.72 | 1.72 | 1.72 | 1.72 |
| 11/16/2005 | 1.79 | 1.79 | 1.79 | 1.79 |
| 11/17/2005 | 1.88 | 1.88 | 1.88 | 1.88 |
| 11/18/2005 | 1.86 | 1.86 | 1.86 | 1.86 |
| 11/21/2005 | 1.97 | 1.97 | 1.97 | 1.97 |
| 11/22/2005 | 1.97 | 1.97 | 1.97 | 1.97 |
| 11/23/2005 | 2.06 | 2.06 | 2.06 | 2.06 |
| 11/24/2005 | 2.2 | 2.2 | 2.2 | 2.2 |
| 11/25/2005 | 2.19 | 2.19 | 2.19 | 2.19 |
| 11/28/2005 | 2.07 | 2.07 | 2.07 | 2.07 |
| 11/29/2005 | 2.02 | 2.02 | 2.02 | 2.02 |
| 11/30/2005 | 2.01 | 2.01 | 2.01 | 2.01 |
| 12/01/2005 | 2.03 | 2.03 | 2.03 | 2.03 |
| 12/02/2005 | 2.01 | 2.01 | 2.01 | 2.01 |
| 12/05/2005 | 2.01 | 2.01 | 2.01 | 2.01 |
| 12/06/2005 | 2.04 | 2.04 | 2.04 | 2.04 |
| 12/07/2005 | 2.03 | 2.03 | 2.03 | 2.03 |
| 12/08/2005 | 1.98 | 1.98 | 1.98 | 1.98 |
| 12/09/2005 | 1.95 | 1.95 | 1.95 | 1.95 |
| 12/12/2005 | 1.92 | 1.92 | 1.92 | 1.92 |
| 12/13/2005 | 1.9 | 1.9 | 1.9 | 1.9 |
| 12/14/2005 | 1.95 | 1.95 | 1.95 | 1.95 |
| 12/15/2005 | 2.05 | 2.05 | 2.05 | 2.05 |
| 12/16/2005 | 2.05 | 2.05 | 2.05 | 2.05 |
| 12/19/2005 | 2.08 | 2.08 | 2.08 | 2.08 |
| 12/20/2005 | 2.07 | 2.07 | 2.07 | 2.07 |
| 12/21/2005 | 2.11 | 2.11 | 2.11 | 2.11 |
| 12/22/2005 | 2.08 | 2.08 | 2.08 | 2.08 |
| 12/23/2005 | 2.06 | 2.06 | 2.06 | 2.06 |
| 12/26/2005 | 2.06 | 2.06 | 2.06 | 2.06 |
| 12/27/2005 | 2.06 | 2.06 | 2.06 | 2.06 |
| 12/28/2005 | 2.03 | 2.03 | 2.03 | 2.03 |
| 12/29/2005 | 2.03 | 2.03 | 2.03 | 2.03 |