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

2009 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 3.329

CLOSE 3.3371

Low

LOW 1.69

High

HIGH 5.49

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	2.13	2.26	2.12	2.26
01/05/2009	2.23	2.23	2.14	2.16
01/06/2009	2.18	2.23	2.12	2.22
01/07/2009	2.19	2.25	2.14	2.17
01/08/2009	2.12	2.22	2.11	2.22
01/09/2009	2.23	2.3	2.17	2.26
01/12/2009	2.25	2.29	2.09	2.11
01/13/2009	2.09	2.21	2.05	2.14
01/14/2009	2.13	2.17	2.01	2.03
01/15/2009	2.04	2.23	2.01	2.23
01/16/2009	2.23	2.42	2.17	2.42
01/19/2009	2.39	2.41	2.27	2.28
01/20/2009	2.27	2.28	2.15	2.15
01/21/2009	2.14	2.15	2.05	2.13
01/22/2009	2.15	2.18	2.03	2.08
01/23/2009	2.07	2.08	1.95	2.02
01/26/2009	2.02	2.03	1.97	2
01/27/2009	2.01	2.05	1.97	1.97
01/28/2009	2.02	2.03	1.97	1.97
01/29/2009	1.96	1.98	1.91	1.92
01/30/2009	1.9	2.04	1.9	1.92
02/02/2009	1.91	1.98	1.89	1.93
02/03/2009	1.94	2	1.91	1.97
02/04/2009	1.95	2.03	1.94	1.95
02/05/2009	1.97	1.97	1.92	1.92
02/06/2009	1.94	2	1.9	1.95
02/09/2009	1.95	1.96	1.9	1.9
02/10/2009	1.91	1.95	1.84	1.9
02/11/2009	1.91	1.93	1.85	1.86
02/12/2009	1.85	1.92	1.85	1.88
02/13/2009	1.92	1.99	1.9	1.98
02/16/2009	1.97	1.97	1.9	1.93
02/17/2009	1.88	1.88	1.83	1.83
02/18/2009	1.86	1.87	1.8	1.84
02/19/2009	1.86	1.86	1.76	1.78
02/20/2009	1.75	1.83	1.71	1.76
02/25/2009	1.74	1.86	1.69	1.83
02/26/2009	1.84	1.87	1.79	1.85
02/27/2009	1.8	1.93	1.76	1.91
03/02/2009	1.86	1.87	1.81	1.83
03/03/2009	1.85	1.89	1.83	1.86
03/04/2009	1.9	1.95	1.85	1.94
03/05/2009	1.89	1.96	1.89	1.9
03/06/2009	1.93	1.98	1.86	1.88
03/09/2009	1.85	1.91	1.83	1.89
03/10/2009	1.91	2.03	1.9	2.03
03/11/2009	2.04	2.06	1.99	2.04
03/12/2009	2.05	2.05	1.99	2.02
03/13/2009	2.03	2.1	2	2.09
03/16/2009	2.08	2.1	1.96	1.97
03/17/2009	1.97	2.1	1.96	2.1
03/18/2009	2.06	2.2	2.05	2.17
03/19/2009	2.18	2.18	2.02	2.02
03/20/2009	2.03	2.12	2.01	2.06
03/23/2009	2.1	2.2	2.04	2.09
03/24/2009	2.08	2.11	1.96	1.96
03/25/2009	1.98	2.01	1.94	1.99
03/26/2009	2	2.04	2	2.03
03/27/2009	1.99	2.01	1.96	1.97
03/30/2009	1.92	1.98	1.88	1.9
03/31/2009	1.93	1.96	1.91	1.93
04/01/2009	1.9	1.98	1.88	1.98
04/02/2009	2.03	2.19	2.02	2.16
04/03/2009	2.19	2.19	2.08	2.16
04/06/2009	2.11	2.2	2.08	2.2
04/07/2009	2.13	2.23	2.13	2.21
04/08/2009	2.22	2.35	2.18	2.32
04/09/2009	2.4	2.58	2.38	2.4
04/13/2009	2.36	2.51	2.36	2.41
04/14/2009	2.42	2.5	2.36	2.37
04/15/2009	2.32	2.46	2.32	2.46
04/16/2009	2.53	2.64	2.47	2.59
04/17/2009	2.59	2.59	2.46	2.46
04/20/2009	2.46	2.49	2.34	2.36
04/22/2009	2.37	2.44	2.37	2.4
04/23/2009	2.4	2.45	2.37	2.39
04/24/2009	2.4	2.6	2.4	2.55
04/27/2009	2.46	2.58	2.46	2.51
04/28/2009	2.52	2.52	2.44	2.45
04/29/2009	2.52	2.63	2.5	2.52
04/30/2009	2.56	2.71	2.53	2.71
05/04/2009	2.75	2.91	2.74	2.89
05/05/2009	2.94	3	2.77	2.91
05/06/2009	2.95	3.08	2.91	2.95
05/07/2009	2.98	3.02	2.75	2.93
05/08/2009	2.98	2.98	2.8	2.94
05/11/2009	2.9	2.9	2.8	2.84
05/12/2009	2.84	2.91	2.75	2.84
05/13/2009	2.76	2.82	2.71	2.75
05/14/2009	2.7	2.87	2.66	2.82
05/15/2009	2.83	2.96	2.81	2.9
05/18/2009	2.94	3.25	2.88	3.24
05/19/2009	3.25	3.32	3.1	3.14
05/20/2009	3.19	3.19	2.97	3.07
05/21/2009	2.97	3.01	2.86	2.94
05/22/2009	2.98	3.02	2.86	2.93
05/25/2009	2.92	2.95	2.84	2.84
05/26/2009	2.88	3.03	2.79	3
05/27/2009	3.03	3.09	2.86	2.91
05/28/2009	2.98	3.08	2.86	2.95
05/29/2009	2.99	3.02	2.79	2.94
06/01/2009	2.95	3.02	2.95	2.96
06/02/2009	2.97	3	2.93	2.94
06/03/2009	2.92	2.93	2.81	2.83
06/04/2009	2.86	3.02	2.83	3.02
06/05/2009	3.03	3.13	3.01	3.08
06/08/2009	3.01	3.09	2.98	2.98
06/09/2009	3.02	3.09	3	3.01
06/10/2009	3.07	3.11	2.98	3.08
06/12/2009	3.08	3.11	3.02	3.07
06/15/2009	3.06	3.06	2.94	2.98
06/16/2009	2.99	3.04	2.93	2.95
06/17/2009	2.92	3.05	2.89	2.97
06/18/2009	3	3.1	2.95	3.02
06/19/2009	3.08	3.1	3.02	3.04
06/22/2009	3.02	3.04	2.86	2.88
06/23/2009	2.89	2.94	2.82	2.84
06/24/2009	2.88	2.97	2.86	2.9
06/25/2009	2.89	3.03	2.85	3.03
06/26/2009	3.03	3.04	2.97	2.98
06/29/2009	3.04	3.04	2.96	3.01
06/30/2009	2.98	3.01	2.91	2.93
07/01/2009	2.99	3.05	2.95	2.98
07/02/2009	2.93	2.99	2.89	2.98
07/03/2009	2.98	3.02	2.94	2.97
07/06/2009	2.95	3.05	2.91	3.05
07/07/2009	3.08	3.1	2.99	3.03
07/08/2009	3.04	3.06	2.96	3.01
07/09/2009	3.01	3.01	3.01	3.01
07/10/2009	2.95	3.03	2.92	2.99
07/13/2009	2.98	3	2.94	2.98
07/14/2009	3	3.02	2.94	2.97
07/15/2009	3	3.11	3	3.1
07/16/2009	3.05	3.19	3.04	3.15
07/17/2009	3.14	3.22	3.13	3.14
07/20/2009	3.2	3.33	3.19	3.32
07/21/2009	3.35	3.39	3.27	3.32
07/22/2009	3.25	3.42	3.21	3.34
07/23/2009	3.34	3.55	3.32	3.49
07/24/2009	3.47	3.6	3.42	3.56
07/27/2009	3.55	3.65	3.55	3.57
07/28/2009	3.6	3.7	3.57	3.67
07/29/2009	3.64	3.73	3.58	3.71
07/30/2009	3.73	3.88	3.67	3.67
07/31/2009	3.66	3.75	3.65	3.71
08/03/2009	3.74	3.93	3.74	3.86
08/04/2009	3.84	4.06	3.84	4.03
08/05/2009	4.05	4.08	3.97	4.03
08/06/2009	3.98	4.01	3.75	3.83
08/07/2009	3.91	3.93	3.81	3.87
08/10/2009	3.87	4.08	3.86	4.02
08/11/2009	4.01	4.01	3.91	3.97
08/12/2009	3.97	4.05	3.83	3.88
08/13/2009	3.88	3.93	3.72	3.78
08/14/2009	3.78	3.82	3.62	3.7
08/17/2009	3.67	3.76	3.58	3.71
08/18/2009	3.74	3.92	3.71	3.92
08/19/2009	3.91	4.02	3.84	3.98
08/20/2009	4.01	4.06	3.97	4
08/21/2009	4.05	4.17	4.01	4.15
08/24/2009	4.17	4.19	4.02	4.05
08/25/2009	4.07	4.07	3.95	4.03
08/26/2009	4.03	4.17	4	4.15
08/27/2009	4.17	4.17	4.03	4.06
08/28/2009	4.08	4.15	4.03	4.04
08/31/2009	4.01	4.06	3.9	4.05
09/01/2009	4.06	4.1	3.96	3.98
09/02/2009	3.96	4.01	3.89	3.92
09/03/2009	3.96	3.98	3.89	3.91
09/04/2009	3.94	4.07	3.92	4.04
09/08/2009	4.09	4.1	4	4.1
09/09/2009	4.1	4.13	4.04	4.05
09/10/2009	4.03	4.09	4	4.08
09/11/2009	4.11	4.14	4.08	4.12
09/14/2009	4.03	4.2	4.03	4.17
09/15/2009	4.21	4.28	4.15	4.19
09/16/2009	4.25	4.32	4.2	4.28
09/17/2009	4.25	4.38	4.21	4.26
09/18/2009	4.32	4.38	4.24	4.28
09/21/2009	4.22	4.29	4.2	4.22
09/22/2009	4.26	4.26	4.14	4.16
09/23/2009	4.17	4.2	4	4.01
09/24/2009	4.04	4.07	4.02	4.05
09/25/2009	4.1	4.13	4.03	4.13
09/28/2009	4.13	4.17	4.11	4.12
09/29/2009	4.15	4.18	4.08	4.18
09/30/2009	4.2	4.21	4.12	4.21
10/01/2009	4.21	4.21	4.07	4.08
10/02/2009	4.08	4.25	4.01	4.16
10/05/2009	4.19	4.44	4.19	4.44
10/06/2009	4.45	4.64	4.4	4.59
10/07/2009	4.53	4.64	4.51	4.57
10/08/2009	4.6	4.7	4.55	4.64
10/09/2009	4.62	4.62	4.56	4.59
10/13/2009	4.67	4.67	4.57	4.64
10/14/2009	4.67	4.75	4.63	4.64
10/15/2009	4.61	4.66	4.54	4.61
10/16/2009	4.53	4.57	4.45	4.49
10/19/2009	4.47	4.59	4.46	4.48
10/20/2009	4.43	4.47	4.3	4.34
10/21/2009	4.32	4.4	4.32	4.39
10/22/2009	4.45	4.46	4.29	4.33
10/23/2009	4.33	4.37	4.11	4.15
10/26/2009	4.08	4.2	4.07	4.15
10/27/2009	4.23	4.23	4.11	4.15
10/28/2009	4.17	4.2	3.95	3.99
10/29/2009	4.05	4.45	4.05	4.43
10/30/2009	4.4	4.41	4.19	4.2
11/03/2009	4.2	4.41	4.16	4.27
11/04/2009	4.39	4.39	4.24	4.29
11/05/2009	4.24	4.4	4.24	4.38
11/06/2009	4.38	4.55	4.36	4.53
11/09/2009	4.56	4.58	4.49	4.57
11/10/2009	4.57	4.61	4.49	4.58
11/11/2009	4.6	4.6	4.52	4.53
11/12/2009	4.5	4.71	4.5	4.63
11/13/2009	4.64	4.81	4.61	4.78
11/16/2009	4.87	5.04	4.78	4.97
11/17/2009	4.95	5.04	4.89	4.95
11/18/2009	4.95	5.08	4.83	4.89
11/19/2009	4.83	5.04	4.76	4.96
11/23/2009	5.03	5.15	5.02	5.11
11/24/2009	5.11	5.32	4.99	5.26
11/25/2009	5.26	5.33	5.23	5.27
11/26/2009	5.19	5.2	5.02	5.04
11/27/2009	5.04	5.2	4.98	5.03
11/30/2009	5.03	5.18	4.93	5.18
12/01/2009	5.15	5.28	5.11	5.15
12/02/2009	5.2	5.33	5.16	5.3
12/03/2009	5.3	5.49	5.3	5.34
12/04/2009	5.33	5.47	5.15	5.24
12/07/2009	5.22	5.34	5.16	5.23
12/08/2009	5.19	5.27	5.12	5.18
12/09/2009	5.18	5.23	5.15	5.2
12/10/2009	5.2	5.31	5.18	5.18
12/11/2009	5.22	5.32	5.2	5.2
12/14/2009	5.29	5.3	5.18	5.2
12/15/2009	5.18	5.26	5.16	5.16
12/16/2009	5.22	5.24	4.97	4.97
12/17/2009	4.98	5.07	4.95	4.97
12/18/2009	4.98	5.06	4.95	4.95
12/21/2009	5.02	5.13	4.98	4.98
12/22/2009	5.01	5.26	4.99	5.2
12/23/2009	5.26	5.27	5.12	5.22
12/24/2009	5.22	5.22	5.22	5.22
12/28/2009	5.27	5.38	5.27	5.33
12/29/2009	5.34	5.37	5.29	5.33
12/30/2009	5.33	5.33	5.33	5.33

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High