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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.1268
CLOSE 9.147

Low

LOW 7.16

High

HIGH 10.5
DATEOPENHIGHLOWCLOSE
01/02/20148.38.377.988
01/03/201488.1388.11
01/06/20148.058.197.997.99
01/07/20148.068.288.018.15
01/08/20148.118.28.068.14
01/09/20148.148.147.837.87
01/10/20147.818.017.787.78
01/13/20147.87.867.737.79
01/14/20147.737.867.737.77
01/15/20147.837.857.777.81
01/16/20147.837.927.717.75
01/17/20147.777.787.637.67
01/20/20147.697.817.657.77
01/21/20147.837.837.77.81
01/22/20147.868.227.88.19
01/23/20148.118.267.927.93
01/24/20147.857.857.667.76
01/27/20147.797.837.567.62
01/28/20147.727.827.567.59
01/29/20147.577.617.437.45
01/30/20147.427.587.397.5
01/31/20147.427.547.47.51
02/03/20147.517.517.257.32
02/04/20147.327.487.247.36
02/05/20147.327.397.187.27
02/06/20147.357.427.227.37
02/07/20147.357.527.357.5
02/10/20147.437.527.387.42
02/11/20147.477.527.37.32
02/12/20147.327.497.287.36
02/13/20147.297.457.237.42
02/14/20147.437.497.357.41
02/17/20147.367.447.247.3
02/18/20147.287.417.247.27
02/19/20147.267.447.167.34
02/20/20147.357.477.247.47
02/21/20147.617.837.57.79
02/24/20147.837.837.627.72
02/25/20147.647.87.647.68
02/26/20147.687.97.637.83
02/27/20147.848.057.757.96
02/28/20148.028.027.787.82
03/06/20147.828.037.827.9
03/07/20147.898.017.87.84
03/10/20147.797.897.77.77
03/11/20147.87.887.717.83
03/12/20147.847.97.787.85
03/13/20147.937.937.747.81
03/14/20147.847.897.787.83
03/17/20147.857.967.857.89
03/18/20147.878.117.838.05
03/19/20148.048.137.958.06
03/20/20148.018.27.988.1
03/21/20148.038.298.038.14
03/24/20148.28.338.168.28
03/25/20148.288.388.28.24
03/26/20148.318.338.18.13
03/27/20148.158.468.138.43
03/28/20148.488.648.438.51
03/31/20148.598.788.548.7
04/01/20148.688.748.528.61
04/02/20148.618.88.558.71
04/03/20148.658.758.638.66
04/04/20148.748.88.628.71
04/07/20148.798.928.748.9
04/08/20148.949.058.718.74
04/09/20148.718.888.588.8
04/10/20148.758.868.78.78
04/11/20148.788.828.658.72
04/14/20148.788.798.588.61
04/15/20148.598.668.418.51
04/16/20148.518.648.428.64
04/17/20148.648.778.548.64
04/22/20148.728.728.548.71
04/23/20148.678.698.538.57
04/24/20148.548.678.448.54
04/25/20148.468.538.348.49
04/28/20148.438.538.348.47
04/29/20148.518.858.518.73
04/30/20148.859.048.748.89
05/02/20148.889.218.859.17
05/05/20149.179.258.979
05/06/201499.078.899.02
05/07/20148.9198.848.95
05/08/20148.919.128.869.01
05/09/20149.089.088.888.92
05/12/20148.949.268.919.19
05/13/20149.159.259.089.22
05/14/20149.229.329.29.31
05/15/20149.269.349.229.3
05/16/20149.339.469.279.3
05/19/20149.279.339.189.24
05/20/20149.279.319.29.22
05/21/20149.269.39.19.15
05/22/20149.19.269.039.08
05/23/20149.089.128.938.97
05/26/20148.999.28.989.12
05/27/20149.159.158.98.94
05/28/20148.959.238.99.2
05/29/20149.289.339.179.28
05/30/20149.229.349.129.22
06/02/20149.169.29.059.05
06/03/20149.019.129.019.07
06/04/20149.079.118.999.06
06/05/20149.119.219.079.15
06/06/20149.229.49.169.36
06/09/20149.359.539.319.49
06/10/20149.499.539.399.46
06/11/20149.549.629.429.45
06/13/20149.49.499.339.38
06/16/20149.359.599.279.59
06/17/20149.599.819.539.79
06/18/20149.819.899.669.88
06/20/20149.859.899.679.88
06/23/20149.839.99.789.83
06/24/20149.89.979.799.96
06/25/20149.899.989.879.89
06/26/20149.959.999.859.87
06/27/20149.839.919.679.67
06/30/20149.699.719.579.59
07/01/20149.659.759.539.58
07/02/20149.539.549.319.4
07/03/20149.369.569.239.55
07/04/20149.559.669.559.63
07/07/20149.579.679.549.62
07/08/20149.599.739.589.7
07/10/20149.749.829.719.76
07/11/20149.769.859.729.81
07/14/20149.839.979.839.89
07/15/20149.899.999.879.96
07/16/20149.9610.029.799.88
07/17/20149.839.949.769.79
07/18/20149.939.949.779.85
07/21/20149.869.979.849.96
07/22/20149.9610.059.99.93
07/23/20149.9610.069.699.72
07/24/20149.739.789.599.62
07/25/20149.569.769.569.7
07/28/20149.749.919.629.91
07/29/20149.919.969.69.65
07/30/20149.619.659.499.57
07/31/20149.499.539.269.28
08/01/20149.289.429.179.39
08/04/20149.59.789.469.71
08/05/20149.79.739.459.51
08/06/20149.459.749.399.61
08/07/20149.619.669.489.54
08/08/20149.449.559.399.45
08/11/20149.499.659.439.61
08/12/20149.559.619.459.51
08/13/20149.569.689.329.49
08/14/20149.479.549.399.43
08/15/20149.499.559.329.46
08/18/20149.499.559.449.46
08/19/20149.49.619.389.58
08/20/20149.589.619.499.55
08/21/20149.559.899.559.89
08/22/20149.89.859.659.8
08/25/20149.889.919.689.84
08/26/20149.8810.069.839.87
08/27/20149.9610.39.9110.26
08/28/201410.210.3810.1910.35
08/29/201410.3910.4410.2910.41
09/01/201410.4710.4710.1710.27
09/02/201410.1910.310.0710.2
09/03/201410.2210.3610.1710.19
09/04/201410.110.2510.110.25
09/05/201410.2510.2710.110.1
09/08/201410.2310.259.8410.04
09/09/20149.9110.049.769.9
09/10/20149.89.889.529.74
09/11/20149.779.889.669.72
09/12/20149.529.699.419.55
09/15/20149.499.559.339.46
09/16/20149.469.779.49.69
09/17/20149.739.829.629.67
09/18/20149.629.729.369.36
09/19/20149.39.529.039.4
09/22/20149.249.349.19.28
09/23/20149.139.419.139.25
09/24/20149.129.759.119.73
09/25/20149.699.769.429.43
09/26/20149.479.839.399.7
09/29/20149.249.619.249.56
09/30/20149.469.669.369.63
10/01/20149.469.489.329.45
10/02/20149.399.449.229.36
10/03/20149.349.749.349.54
10/06/20149.8310.179.669.85
10/07/20149.9510.159.819.97
10/08/201410.1110.149.779.94
10/09/201410.110.29.9710.1
10/10/20149.89.89.89.8
10/13/20141010.269.8110.07
10/14/201410.0310.289.9610.09
10/15/20149.9710.129.769.92
10/16/20149.669.739.499.59
10/17/20149.759.839.599.76
10/20/20149.699.749.569.6
10/21/20149.239.239.239.23
10/22/20149.229.499.149.28
10/23/20149.229.228.868.99
10/24/20149.059.639.059.41
10/27/20148.879.228.879.12
10/28/20149.349.69.29.57
10/29/20149.429.639.339.51
10/30/20149.739.899.489.88
10/31/20149.8910.149.7110.06
11/03/20149.9910.069.859.98
11/04/20149.9310.029.719.97
11/05/20149.8310.029.789.89
11/06/20149.8210.089.739.92
11/07/20149.9210.029.769.96
11/10/201410.0110.089.799.8
11/11/20149.769.949.769.87
11/12/20149.7810.039.769.85
11/13/20149.789.969.679.76
11/14/20149.639.749.549.72
11/17/20149.669.879.549.65
11/18/20149.729.869.649.76
11/19/20149.829.959.589.87
11/21/20149.8610.439.8310.33
11/24/201410.3810.510.0710.11
11/25/201410.2610.321010
11/26/201410.0710.271010.26
11/27/201410.1810.4510.1810.37
11/28/201410.310.4410.2210.36
12/01/201410.0310.199.719.84
12/02/20149.9610.159.8710.12
12/03/201410.1610.3910.0510.39
12/04/201410.4310.4410.1610.16
12/05/201410.1410.2910.0710.26
12/08/201410.2510.389.949.96
12/09/20149.8710.069.8610.05
12/10/20149.9810.299.9810.22
12/11/201410.2910.2910.0110.08
12/12/20149.9610.049.799.91
12/15/20149.9710.029.619.7
12/16/20149.519.879.489.69
12/17/20149.8110.249.7210.13
12/18/201410.1110.310.0110.03
12/19/201410.0310.291010.23
12/22/201410.2910.3610.1210.36
12/23/201410.310.4210.1610.23
12/26/201410.2210.410.1110.24
12/29/201410.1710.4110.1510.31
12/30/201410.2210.410.2110.36