Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Lojas Renner S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.767
CLOSE 8.7845

Low

LOW 6.56

High

HIGH 11.02
DATEOPENHIGHLOWCLOSE
01/02/20126.566.916.566.91
01/03/20126.916.956.746.88
01/04/20126.866.876.766.81
01/05/20126.747.046.747.04
01/06/20127.047.166.987.14
01/09/20127.157.187.037.18
01/10/20127.327.447.277.44
01/11/20127.377.427.297.39
01/12/20127.367.457.287.39
01/13/20127.367.47.097.29
01/16/20127.297.297.297.29
01/17/20127.297.297.297.29
01/18/20127.447.467.377.42
01/19/20127.457.787.427.75
01/20/20127.757.917.77.81
01/23/20127.87.947.77.93
01/24/20127.868.127.758.02
01/26/20128.068.247.998.08
01/27/20128.088.217.847.84
01/30/20127.727.947.727.86
01/31/20127.928.067.878
02/01/20128.068.137.967.96
02/02/201288.167.868.1
02/03/201288.488.24
02/06/20128.248.278.158.27
02/07/20128.278.38.148.16
02/08/20128.228.237.947.96
02/09/20128.128.157.868.05
02/10/20127.888.137.878.11
02/13/20128.118.118.118.11
02/14/20128.168.258.128.17
02/15/20128.248.648.058.58
02/16/20128.548.868.458.81
02/17/20128.858.858.548.78
02/23/20128.648.768.528.57
02/24/20128.638.88.578.62
02/27/20128.558.628.428.49
02/28/20128.58.828.458.68
02/29/20128.688.948.558.86
03/01/20128.879.048.818.84
03/02/20128.98.98.698.72
03/05/20128.728.838.648.67
03/06/20128.638.798.478.67
03/07/20128.728.898.78.86
03/08/20129.089.1499.08
03/09/20129.029.088.98.98
03/12/20128.948.958.838.88
03/13/20128.829.028.728.99
03/14/20128.979.128.798.94
03/15/20128.88.888.678.67
03/16/20128.738.928.648.64
03/19/20128.648.648.648.64
03/20/20128.648.678.58.58
03/21/20128.588.718.48.46
03/22/20128.398.58.38.49
03/23/20128.548.758.518.75
03/26/20128.788.978.678.95
03/27/20128.949.048.868.88
03/28/20128.788.868.588.63
03/29/20128.548.678.418.55
03/30/20128.678.678.438.5
04/02/20128.578.698.58.64
04/03/20128.588.718.588.65
04/04/20128.618.728.538.62
04/05/20128.678.748.528.7
04/09/20128.558.588.468.53
04/10/20128.448.538.048.06
04/11/20128.138.147.927.92
04/12/20128.098.097.97.93
04/13/20127.947.987.857.93
04/16/20127.938.127.788
04/17/20128.138.48.088.35
04/18/20128.48.558.298.33
04/19/20128.288.358.088.23
04/20/20128.268.268.128.18
04/23/20127.967.977.827.9
04/24/20127.9387.878
04/25/20128.048.17.847.85
04/26/20127.87.977.757.89
04/27/20127.868.297.868.16
04/30/20128.138.318.088.3
05/02/20128.28.618.28.61
05/03/20128.578.718.388.67
05/04/20128.548.738.358.35
05/07/20128.218.488.218.42
05/08/20128.418.448.228.27
05/09/20128.218.478.158.47
05/10/20128.538.588.48.44
05/11/20128.48.678.398.64
05/14/20128.558.578.38.39
05/15/20128.338.357.968.05
05/16/20128.058.058.058.05
05/17/20127.948.047.657.68
05/18/20127.718.067.717.94
05/21/20127.947.947.947.94
05/22/20128.138.167.817.88
05/23/20127.887.937.497.72
05/24/20127.757.937.617.89
05/25/20127.898.127.788.04
05/28/20128.138.268.018.03
05/29/20128.168.167.797.79
05/30/20127.727.947.657.93
05/31/20127.977.987.837.88
06/01/20127.847.887.677.72
06/04/20127.717.97.697.75
06/05/20127.77.847.587.59
06/06/20127.637.767.627.75
06/08/20127.867.867.627.78
06/11/20127.817.967.737.81
06/12/20127.848.067.758.01
06/13/20127.968.227.928.13
06/14/20128.098.167.878
06/15/20128.128.187.958.17
06/18/20128.048.1588.02
06/19/20128.18.177.968.17
06/20/20128.118.258.088.2
06/21/20128.188.197.977.97
06/22/20128.068.097.847.84
06/25/20127.687.867.687.81
06/26/20127.817.927.547.59
06/27/20127.637.637.257.46
06/28/20127.457.537.247.28
06/29/20127.497.717.437.64
07/02/20127.67.677.477.6
07/03/20127.67.887.557.79
07/04/20127.77.927.77.83
07/05/20127.867.97.577.74
07/06/20127.667.687.557.63
07/10/20127.637.757.397.44
07/11/20127.467.467.337.33
07/12/20127.37.417.247.33
07/13/20127.397.477.247.28
07/16/20127.287.287.287.28
07/17/20127.227.347.117.32
07/18/20127.327.57.197.47
07/19/20127.477.667.417.62
07/20/20127.517.557.387.44
07/23/20127.327.537.27.45
07/24/20127.467.487.357.35
07/25/20127.397.447.277.34
07/26/20127.417.777.417.72
07/27/20127.778.457.738.19
07/30/20128.158.378.068.32
07/31/20128.288.328.28.3
08/01/20128.318.578.128.4
08/02/20128.368.457.968.04
08/03/20128.278.488.178.44
08/06/20128.458.818.358.68
08/07/20128.688.788.328.4
08/08/20128.48.48.48.4
08/09/20128.788.818.488.54
08/10/20128.388.948.368.87
08/13/20128.839.058.659.02
08/14/20129.029.029.029.02
08/15/20129.029.029.029.02
08/16/20129.029.029.029.02
08/17/20129.099.168.818.88
08/20/20128.888.888.888.88
08/21/20129.019.158.898.96
08/22/20128.889.38.869.17
08/23/20128.949.258.938.99
08/24/20128.88.918.78.82
08/27/20128.818.968.798.9
08/28/20128.919.128.849.09
08/29/20129.079.1999.16
08/30/20129.139.189.069.08
08/31/20129.139.1799.07
09/03/20129.129.178.959.04
09/04/20129.069.158.888.94
09/05/20128.969.38.959.28
09/06/20129.289.499.239.47
09/10/20129.529.559.279.27
09/11/20129.379.379.379.37
09/12/20129.429.539.339.46
09/13/20129.539.779.459.66
09/14/20129.669.669.669.66
09/17/20129.8410.119.749.77
09/18/20129.759.899.649.72
09/19/20129.779.859.599.67
09/20/20129.579.729.549.62
09/21/20129.69.859.599.76
09/24/20129.719.929.659.7
09/25/20129.759.799.489.55
09/26/20129.229.339.019.15
09/27/20129.169.449.089.35
09/28/20129.39.329.089.2
10/01/20129.159.479.149.45
10/02/20129.489.739.419.72
10/03/20129.799.879.569.73
10/04/20129.79.869.639.68
10/05/20129.68109.649.96
10/08/20129.9210.129.8710.08
10/09/201210.1410.3510.0410.11
10/10/201210.110.421010.3
10/11/201210.410.5910.2610.36
10/15/201210.4110.5510.3310.5
10/16/201210.5610.5610.3810.5
10/17/201210.5410.5410.3110.37
10/18/201210.3910.4610.2210.36
10/19/201210.3510.3510.1210.13
10/22/201210.1310.299.9710.09
10/23/20129.9710.119.9610.02
10/24/201210.0610.099.879.91
10/25/20129.9610.079.739.76
10/26/20129.739.839.79.76
10/29/20129.869.919.749.84
10/30/20129.8910.069.779.87
10/31/201210.2410.2610.110.19
11/01/201210.1810.4410.1810.44
11/05/201210.3210.4310.2610.37
11/06/201210.4210.4910.2110.49
11/07/201210.4310.4810.2810.45
11/08/201210.4410.7510.2910.44
11/09/201210.3310.4710.2710.44
11/12/201210.410.5210.2510.41
11/13/201210.3510.4210.2210.3
11/14/201210.2910.3610.0810.17
11/16/201210.110.1710.0410.15
11/19/201210.110.1710.110.16
11/21/201210.1610.219.9810.16
11/22/201210.1810.210.110.16
11/23/201210.1510.2510.0810.25
11/26/201210.2610.2710.0210.16
11/27/201210.1410.4810.1310.41
11/28/201210.3210.4310.110.33
11/29/201210.3310.7910.3310.79
11/30/201210.7910.7910.4310.59
12/03/201210.6810.8110.4510.65
12/04/201210.6110.6510.510.57
12/05/201210.5910.6210.510.52
12/06/201210.5710.7710.4610.76
12/07/201210.7410.910.6510.81
12/10/201210.8210.8210.610.71
12/11/201210.7610.8110.5810.79
12/12/201210.7410.8110.6410.8
12/13/201210.8110.8110.5510.58
12/14/201210.6410.7310.5810.71
12/17/201210.6810.7510.610.75
12/18/201210.7110.8310.6310.83
12/19/201210.7810.9710.7710.82
12/20/201210.9911.0210.7610.78
12/21/201210.6610.8310.5910.62
12/26/201210.6110.8110.5510.77
12/27/201210.7610.7710.6810.71
12/28/201210.7310.8410.7110.81