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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.3354
CLOSE 9.3214

Low

LOW 7.56

High

HIGH 11.11
DATEOPENHIGHLOWCLOSE
01/02/201310.8910.9610.810.89
01/03/201310.9210.9510.8510.91
01/04/201310.8910.910.7110.9
01/07/201310.8610.9210.7110.71
01/08/201310.7410.8410.6210.65
01/09/201310.6710.910.5810.87
01/10/201310.8310.9510.6610.85
01/11/201310.8710.8710.7510.82
01/14/201310.8710.8910.7310.83
01/15/201310.8710.9910.4310.43
01/16/201310.510.5910.3810.57
01/17/201310.5810.8110.5810.67
01/18/201310.7110.7710.5610.64
01/21/201310.6610.7610.5710.73
01/22/201310.7310.7510.610.62
01/23/201310.7310.8210.5610.81
01/24/201310.7810.910.5410.61
01/28/201310.6110.8210.5810.75
01/29/201310.7110.8810.6510.88
01/30/201310.7811.0110.6210.92
01/31/201310.8910.9110.6710.8
02/01/201310.8510.8610.6310.63
02/04/201310.6510.7110.5610.56
02/05/201310.6410.7710.5210.53
02/06/201310.6110.6310.4910.56
02/07/201310.5710.6810.4710.66
02/08/201310.6810.8110.5410.64
02/15/201310.6210.6510.1810.18
02/18/201310.2210.249.9710.11
02/19/201310.1210.310.0310.22
02/20/201310.2110.339.9510.11
02/21/201310.1110.159.939.96
02/22/20139.9610.179.8710.07
02/25/201310.0910.2410.0110.06
02/26/201310.2210.310.0310.26
02/27/201310.2610.449.9210.2
02/28/201310.1210.3910.1210.21
03/01/201310.1210.3110.0310.3
03/04/201310.2310.2910.0710.16
03/05/201310.1910.2910.0410.06
03/06/201310.2110.39.9210.3
03/07/201310.310.3710.0610.07
03/08/201310.1210.291010.2
03/11/201310.210.2810.0810.12
03/12/201310.1310.199.979.97
03/13/20131010.119.959.96
03/14/201310.0310.059.789.88
03/15/20139.929.959.739.74
03/18/20139.739.929.699.75
03/19/20139.739.939.699.86
03/20/20139.89.899.659.66
03/21/20139.79.729.559.61
03/22/20139.599.859.579.76
03/25/20139.7610.019.749.81
03/26/20139.8110.169.7910.16
03/27/201310.0410.310.0210.28
03/28/201310.2810.2810.2810.28
04/01/201310.110.2310.0710.14
04/02/201310.110.239.939.93
04/03/201310.0210.029.819.95
04/04/20139.9410.089.699.71
04/05/20139.7110.019.649.94
04/08/20139.8910.129.8910.1
04/09/201310.0310.149.919.94
04/10/201310.0210.19.9410.01
04/11/201310109.769.87
04/12/20139.819.899.659.68
04/15/20139.689.79.549.54
04/16/20139.599.829.569.77
04/17/20139.6410.039.619.74
04/18/20139.79.789.649.68
04/19/20139.599.739.539.68
04/22/20139.639.789.599.72
04/23/20139.739.979.79.94
04/24/20139.8510.239.8510.13
04/25/201310.1310.139.9810.03
04/26/201310.0310.0310.0310.03
04/29/20139.9310.169.9310.11
04/30/201310.110.399.9810.38
05/02/201310.3310.5610.1310.26
05/03/201310.3110.3810.0310.04
05/06/201310.0210.169.9910.11
05/07/201310.1110.2810.0210.16
05/08/201310.210.4210.1610.24
05/09/201310.4810.5410.2810.41
05/10/201310.3510.4810.2610.38
05/13/201310.3410.3410.210.21
05/14/201310.210.4610.1710.29
05/15/201310.2710.5410.2710.54
05/16/201310.4710.5410.4110.48
05/17/201310.4710.5710.410.57
05/20/201310.4710.8410.410.79
05/21/201310.7610.9310.7310.84
05/22/201310.8310.9810.8110.92
05/23/201310.8210.9210.7210.81
05/24/201310.7911.0610.7611.03
05/27/201311.0711.1110.8710.88
05/28/201310.9911.0910.9110.92
05/29/201310.8310.8810.5410.55
05/31/201310.4710.639.9910.1
06/03/201310.1210.259.879.93
06/04/20139.96109.819.89
06/05/20139.889.979.739.83
06/06/20139.849.919.769.82
06/07/20139.749.879.649.74
06/10/20139.669.769.599.62
06/11/20139.599.629.389.46
06/12/20139.579.629.339.41
06/13/20139.49.539.229.45
06/14/20139.529.659.049.04
06/17/20139.079.319.069.13
06/18/20139.069.198.929.06
06/19/20139.099.128.98.93
06/20/20138.819.278.559.24
06/21/20139.129.348.959.01
06/24/20138.989.098.669.01
06/25/20139.19.18.858.91
06/26/20139.049.168.898.94
06/27/20138.999.118.818.84
06/28/20138.818.818.568.66
07/01/20138.818.868.548.65
07/02/20138.678.678.28.27
07/03/20138.168.448.138.23
07/04/20138.288.518.288.35
07/05/20138.338.388.158.29
07/08/20138.248.478.218.31
07/10/20138.398.568.258.35
07/11/20138.448.518.338.43
07/12/20138.398.428.348.38
07/15/20138.338.58.328.38
07/16/20138.458.488.348.36
07/17/20138.438.458.248.27
07/18/20138.238.328.148.27
07/19/20138.268.38.098.15
07/22/20138.158.338.098.31
07/23/20138.388.388.148.17
07/24/20138.188.258.098.14
07/25/20138.098.218.078.13
07/26/20138.138.138.138.13
07/29/20138.378.568.318.44
07/30/20138.428.448.158.21
07/31/20138.168.368.18.19
08/01/20138.238.348.158.29
08/02/20138.278.298.158.22
08/05/20138.198.298.148.25
08/06/20138.218.318.178.23
08/07/20138.218.268.148.23
08/08/20138.298.528.198.4
08/09/20138.498.858.448.74
08/12/20138.818.998.568.56
08/13/20138.598.748.478.54
08/14/20138.598.738.548.67
08/15/20138.548.638.358.54
08/16/20138.488.558.238.25
08/19/20138.248.287.797.85
08/20/20137.827.937.677.67
08/21/20137.637.887.567.8
08/22/20137.867.957.717.89
08/23/20137.868.227.788.22
08/26/20138.138.38.018.06
08/27/20137.948.047.777.89
08/28/20137.917.987.767.81
08/29/20137.817.917.777.78
08/30/20137.817.927.717.78
09/02/20137.848.257.848.14
09/03/20138.088.217.937.93
09/04/20137.938.077.98
09/05/20137.968.177.968.17
09/06/20138.238.538.28.53
09/09/20138.538.898.58.87
09/10/20138.859.098.78.85
09/11/20138.98.98.658.73
09/12/20138.949.018.788.83
09/13/20138.829.068.799.01
09/16/20139.049.349.049.08
09/17/20139.139.259.119.16
09/18/20139.219.679.159.53
09/19/20139.479.569.299.29
09/20/20139.389.389.059.07
09/23/20139.389.389.059.28
09/24/20139.389.389.059.2
09/25/20139.269.289.059.09
09/26/20139.129.178.999.01
09/27/20139.069.068.748.75
09/30/20139.069.068.598.61
10/01/20138.678.928.638.92
10/02/20138.8398.788.81
10/03/20138.858.918.518.59
10/04/20138.628.698.478.52
10/07/20138.458.698.458.69
10/08/20138.78.768.538.71
10/09/20138.79.018.78.88
10/10/20138.959.068.898.99
10/11/20138.969.198.879.15
10/14/20139.079.359.029.17
10/15/20139.199.249.059.23
10/16/20139.29.539.079.2
10/17/20139.159.419.159.28
10/18/20139.279.439.279.38
10/21/20139.359.479.359.37
10/22/20139.359.499.229.43
10/23/20139.429.479.179.2
10/24/20139.219.339.139.24
10/25/20139.219.459.149.41
10/28/20139.379.489.329.35
10/29/20139.49.429.099.19
10/30/20139.239.349.119.29
10/31/20139.259.39.049.15
11/01/20139.189.288.979.08
11/04/20139.059.078.989.03
11/05/20139.049.078.818.87
11/06/20138.878.898.588.69
11/07/20138.688.798.488.54
11/08/20138.498.618.468.46
11/11/20138.458.548.388.4
11/12/20138.48.448.248.28
11/13/20138.238.328.28.24
11/14/20138.298.688.288.67
11/18/20138.678.878.558.87
11/19/20138.798.798.68.67
11/21/20138.548.618.418.6
11/22/20138.548.728.478.69
11/25/20138.678.718.488.51
11/26/20138.478.578.318.43
11/27/20138.438.568.368.49
11/28/20138.618.678.398.51
11/29/20138.568.588.358.47
12/02/20138.358.588.278.28
12/03/20138.278.338.048.06
12/04/20138.148.388.038.13
12/05/20138.148.528.038.47
12/06/20138.528.678.388.61
12/09/20138.668.668.388.59
12/10/20138.458.548.328.4
12/11/20138.448.448.268.27
12/12/20138.248.318.078.15
12/13/20138.158.368.148.19
12/16/20138.28.298.28.29
12/17/20138.298.338.128.16
12/18/20138.158.338.118.18
12/19/20138.248.48.248.4
12/20/20138.398.438.298.31
12/23/20138.448.658.338.59
12/26/20138.588.648.328.4
12/27/20138.448.498.28.24
12/30/20138.238.348.148.27