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

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.5996

CLOSE 4.6027

Low

LOW 3.52

High

HIGH 6.3

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	4.2	4.4	4.08	4.34
01/03/2007	4.31	4.38	4.27	4.32
01/04/2007	4.29	4.53	4.16	4.53
01/05/2007	4.47	4.61	4.32	4.39
01/08/2007	4.31	4.54	4.11	4.31
01/09/2007	4.33	4.36	4.03	4.19
01/10/2007	4.27	4.36	4	4.27
01/11/2007	4.27	4.36	4.21	4.3
01/12/2007	4.3	4.38	4.13	4.2
01/15/2007	4.23	4.26	4.15	4.2
01/16/2007	4.2	4.22	4.17	4.2
01/17/2007	4.26	4.26	4.09	4.13
01/18/2007	4.13	4.31	4.12	4.24
01/19/2007	4.2	4.47	4.16	4.43
01/22/2007	4.46	4.54	4.26	4.47
01/23/2007	4.44	4.47	4.37	4.38
01/24/2007	4.4	4.53	4.28	4.47
01/26/2007	4.46	4.46	4.03	4.05
01/29/2007	4.13	4.17	4.07	4.09
01/30/2007	4.11	4.15	4.05	4.12
01/31/2007	4.11	4.11	3.94	4.03
02/01/2007	4.08	4.17	3.94	3.96
02/02/2007	4.01	4.1	3.98	4.03
02/05/2007	4.06	4.1	3.97	4.03
02/06/2007	4.05	4.18	4.04	4.13
02/07/2007	4.17	4.18	3.96	3.96
02/08/2007	3.98	4.03	3.9	3.92
02/09/2007	3.95	3.95	3.73	3.77
02/12/2007	3.83	3.88	3.67	3.86
02/13/2007	3.89	4	3.85	3.96
02/14/2007	4	4.03	3.9	3.92
02/15/2007	3.94	4.03	3.93	3.93
02/16/2007	3.94	3.99	3.93	3.98
02/21/2007	3.93	3.94	3.84	3.94
02/22/2007	3.93	4.1	3.93	4.06
02/23/2007	4.06	4.16	4	4
02/26/2007	4.03	4.14	3.89	4.13
02/27/2007	3.98	4.09	3.74	3.93
02/28/2007	3.93	4.05	3.86	4.05
03/01/2007	3.93	3.97	3.79	3.93
03/02/2007	3.87	3.89	3.8	3.83
03/05/2007	3.69	3.78	3.52	3.73
03/06/2007	3.67	3.82	3.6	3.74
03/07/2007	3.8	3.82	3.66	3.78
03/08/2007	3.86	3.91	3.8	3.9
03/09/2007	3.93	3.98	3.9	3.94
03/12/2007	3.95	4	3.89	3.9
03/13/2007	3.9	3.9	3.69	3.72
03/14/2007	3.71	3.79	3.52	3.7
03/15/2007	3.74	3.77	3.66	3.74
03/16/2007	3.77	3.86	3.72	3.81
03/19/2007	3.82	3.83	3.79	3.81
03/20/2007	3.8	3.81	3.7	3.78
03/21/2007	3.81	3.81	3.66	3.79
03/22/2007	3.79	3.79	3.68	3.69
03/23/2007	3.73	3.77	3.63	3.77
03/26/2007	3.77	3.82	3.7	3.79
03/27/2007	3.79	3.79	3.65	3.66
03/28/2007	3.65	3.66	3.53	3.55
03/29/2007	3.6	3.63	3.53	3.62
03/30/2007	3.62	3.66	3.56	3.62
04/02/2007	3.63	3.7	3.56	3.67
04/03/2007	3.69	3.85	3.69	3.83
04/04/2007	3.84	4.01	3.82	3.99
04/05/2007	3.93	4.07	3.89	4.03
04/09/2007	4.02	4.05	3.93	3.93
04/10/2007	3.9	4	3.85	3.98
04/11/2007	3.98	3.98	3.81	3.86
04/12/2007	3.86	3.86	3.78	3.81
04/13/2007	3.83	3.86	3.77	3.77
04/16/2007	3.88	3.93	3.8	3.93
04/17/2007	3.94	4.07	3.9	4.07
04/18/2007	4.05	4.13	4.01	4.08
04/19/2007	4.06	4.06	3.94	3.97
04/20/2007	4.02	4.07	3.96	4
04/23/2007	4	4.05	3.93	3.93
04/24/2007	3.98	4.11	3.94	4.08
04/25/2007	4.09	4.13	4.03	4.08
04/26/2007	4.11	4.12	4.04	4.07
04/27/2007	3.98	4.15	3.98	4.13
04/30/2007	4.13	4.2	3.8	3.9
05/02/2007	3.99	4.22	3.99	4.21
05/03/2007	4.23	4.28	4.02	4.03
05/04/2007	4.09	4.13	3.98	4.01
05/07/2007	4.04	4.08	3.95	3.96
05/08/2007	4	4	3.91	3.98
05/09/2007	3.95	4.09	3.95	4.08
05/10/2007	4.04	4.16	4	4.05
05/11/2007	4.08	4.13	4.03	4.12
05/14/2007	4.12	4.16	4.03	4.09
05/15/2007	4.09	4.24	4.05	4.2
05/16/2007	4.23	4.34	4.23	4.34
05/17/2007	4.31	4.42	4.23	4.34
05/18/2007	4.33	4.43	4.28	4.43
05/21/2007	4.41	4.55	4.38	4.53
05/22/2007	4.53	4.54	4.37	4.37
05/23/2007	4.43	4.48	4.19	4.31
05/24/2007	4.28	4.33	4.11	4.22
05/25/2007	4.24	4.33	4.2	4.3
05/28/2007	4.3	4.47	4.3	4.44
05/29/2007	4.47	4.51	4.24	4.35
05/30/2007	4.24	4.33	4.2	4.33
05/31/2007	4.34	4.47	4.27	4.47
06/01/2007	4.36	4.49	4.33	4.38
06/04/2007	4.33	4.4	4.31	4.31
06/05/2007	4.34	4.38	4.23	4.23
06/06/2007	4.32	4.32	4.2	4.24
06/08/2007	4.12	4.39	4	4.38
06/11/2007	4.36	4.4	4.28	4.4
06/12/2007	4.34	4.4	4.19	4.22
06/13/2007	4.29	4.33	4.15	4.21
06/14/2007	4.24	4.35	4.24	4.35
06/15/2007	4.34	4.42	4.34	4.4
06/18/2007	4.45	4.58	4.41	4.52
06/19/2007	4.47	4.58	4.47	4.55
06/20/2007	4.57	4.75	4.54	4.61
06/21/2007	4.61	4.65	4.5	4.59
06/22/2007	4.59	4.59	4.41	4.42
06/25/2007	4.45	4.57	4.34	4.55
06/26/2007	4.55	4.65	4.5	4.57
06/27/2007	4.56	4.72	4.42	4.72
06/28/2007	4.71	4.87	4.65	4.87
06/29/2007	4.87	4.95	4.7	4.92
07/02/2007	4.86	5.05	4.86	4.98
07/03/2007	4.88	5.08	4.88	4.97
07/04/2007	4.94	4.97	4.82	4.88
07/05/2007	4.88	4.92	4.75	4.81
07/06/2007	4.82	4.92	4.74	4.81
07/10/2007	4.84	4.87	4.76	4.87
07/11/2007	4.87	4.91	4.81	4.88
07/12/2007	4.91	4.99	4.83	4.99
07/13/2007	5	5.11	5	5.07
07/16/2007	5.07	5.12	4.85	5.04
07/17/2007	5.01	5.1	4.91	5.04
07/18/2007	5.01	5.29	4.91	5.29
07/19/2007	5.29	5.47	5.16	5.44
07/20/2007	5.38	5.47	5.19	5.31
07/23/2007	5.38	5.38	5.08	5.21
07/24/2007	5.25	5.25	4.91	4.97
07/25/2007	5	5.09	4.61	4.8
07/26/2007	4.59	4.72	4.5	4.7
07/27/2007	4.61	4.74	4.55	4.73
07/30/2007	4.74	4.8	4.61	4.8
07/31/2007	4.84	4.88	4.68	4.8
08/01/2007	4.77	4.92	4.69	4.84
08/02/2007	4.94	5.05	4.78	4.92
08/03/2007	4.91	4.98	4.61	4.77
08/06/2007	4.78	4.81	4.5	4.72
08/07/2007	4.79	4.82	4.57	4.82
08/08/2007	4.86	4.99	4.82	4.92
08/09/2007	4.75	4.85	4.72	4.74
08/10/2007	4.54	4.77	4.41	4.75
08/13/2007	4.77	4.86	4.55	4.66
08/14/2007	4.66	4.72	4.35	4.4
08/15/2007	4.38	4.39	4.08	4.27
08/16/2007	4.03	4.12	3.53	4.12
08/17/2007	4.22	4.51	4.02	4.44
08/20/2007	4.54	4.61	4.35	4.57
08/21/2007	4.57	4.69	4.47	4.65
08/22/2007	4.68	4.78	4.61	4.69
08/23/2007	4.74	4.78	4.61	4.74
08/24/2007	4.7	4.84	4.64	4.72
08/27/2007	4.74	4.79	4.61	4.74
08/28/2007	4.68	4.7	4.51	4.63
08/29/2007	4.61	4.68	4.49	4.61
08/30/2007	4.61	4.63	4.47	4.59
08/31/2007	4.67	4.7	4.57	4.58
09/03/2007	4.6	4.64	4.53	4.63
09/04/2007	4.63	4.7	4.58	4.67
09/05/2007	4.59	4.63	4.41	4.53
09/06/2007	4.52	4.58	4.47	4.47
09/10/2007	4.39	4.51	4.2	4.39
09/11/2007	4.47	4.54	4.41	4.54
09/12/2007	4.46	4.54	4.34	4.5
09/13/2007	4.51	4.64	4.43	4.58
09/14/2007	4.47	4.59	4.47	4.5
09/17/2007	4.52	4.52	4.34	4.43
09/18/2007	4.47	4.63	4.41	4.59
09/19/2007	4.6	4.78	4.6	4.73
09/20/2007	4.81	5.02	4.63	4.89
09/21/2007	4.94	5.01	4.81	4.88
09/24/2007	4.89	4.97	4.77	4.89
09/25/2007	4.8	5.01	4.79	5.01
09/26/2007	5.02	5.12	4.95	4.97
09/27/2007	5.01	5.14	4.9	5.03
09/28/2007	5.01	5.01	4.92	4.97
10/01/2007	5.05	5.39	4.96	5.29
10/02/2007	5.21	5.26	5.08	5.08
10/03/2007	5.08	5.18	4.92	5.11
10/04/2007	5.15	5.41	5.01	5.39
10/05/2007	5.37	5.59	5.29	5.54
10/08/2007	5.57	5.58	5.37	5.56
10/09/2007	5.62	5.68	5.42	5.56
10/10/2007	5.6	5.6	5.24	5.45
10/11/2007	5.56	5.56	5.04	5.32
10/15/2007	5.4	5.52	5.24	5.34
10/16/2007	5.23	5.32	5.15	5.22
10/17/2007	5.26	5.42	5.17	5.42
10/18/2007	5.34	5.76	5.18	5.62
10/19/2007	5.68	5.69	5.35	5.45
10/22/2007	5.4	5.45	5.3	5.33
10/23/2007	5.39	5.56	5.36	5.56
10/24/2007	5.46	5.57	5.4	5.47
10/25/2007	5.53	5.58	5.29	5.42
10/26/2007	5.54	5.55	5.3	5.53
10/29/2007	5.5	5.8	5.5	5.71
10/30/2007	5.65	5.86	5.56	5.66
10/31/2007	5.72	5.92	5.61	5.83
11/01/2007	5.67	5.76	5.5	5.76
11/05/2007	5.76	5.77	5.54	5.69
11/06/2007	5.75	5.9	5.71	5.9
11/07/2007	5.75	6.08	5.64	5.8
11/08/2007	5.76	5.86	5.38	5.43
11/09/2007	5.73	6.03	5.43	5.85
11/12/2007	5.61	5.8	5.59	5.63
11/13/2007	5.69	5.83	5.53	5.68
11/14/2007	5.74	5.95	5.64	5.95
11/16/2007	5.92	6.03	5.84	6.03
11/19/2007	5.95	5.95	5.73	5.85
11/21/2007	5.66	5.76	5.32	5.47
11/22/2007	5.48	5.62	5.31	5.31
11/23/2007	5.35	5.43	5.32	5.39
11/26/2007	5.49	5.49	5.11	5.13
11/27/2007	5.06	5.14	4.88	5.12
11/28/2007	5.19	5.68	5.16	5.53
11/29/2007	5.56	5.66	5.34	5.66
11/30/2007	5.66	5.87	5.52	5.69
12/03/2007	5.69	5.94	5.57	5.83
12/04/2007	5.71	6.01	5.58	5.83
12/05/2007	5.85	6.03	5.85	6
12/06/2007	6.02	6.07	5.91	6.04
12/07/2007	6.03	6.17	5.98	6.17
12/10/2007	6.16	6.3	5.98	6.04
12/11/2007	5.81	5.9	5.45	5.49
12/12/2007	5.49	5.53	5.06	5.12
12/13/2007	5.07	5.2	4.89	5.12
12/14/2007	5.2	5.22	4.96	5.04
12/17/2007	5.01	5.01	4.63	4.66
12/18/2007	4.81	4.88	4.68	4.87
12/19/2007	4.88	4.88	4.68	4.74
12/20/2007	4.81	4.97	4.59	4.63
12/21/2007	4.7	4.91	4.62	4.74
12/26/2007	4.85	4.85	4.48	4.6
12/27/2007	4.64	4.95	4.61	4.92
12/28/2007	4.89	5.05	4.83	4.88

Menu

Create your free account now!

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

2007 Historical Chart

Average

Low

High