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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.5454
CLOSE 21.5874

Low

LOW 15.26

High

HIGH 28.56
DATEOPENHIGHLOWCLOSE
01/02/201715.5215.7115.4615.68
01/03/201715.7916.2615.5416.16
01/04/201716.2316.3915.8516.02
01/05/201716.0916.1915.8415.87
01/06/201715.8715.8715.5415.69
01/09/201715.6815.7715.5415.55
01/10/201715.6915.7715.415.52
01/11/201715.5915.6515.2615.52
01/12/201716.1116.8316.0116.56
01/13/201716.3616.816.1716.34
01/16/201716.1716.4316.116.34
01/17/201716.2216.3916.0116.17
01/18/201716.5116.5116.0616.13
01/19/201716.1316.1815.9216.03
01/20/201716.0316.4615.8416.27
01/23/201716.2616.8716.2416.79
01/24/201716.8416.9516.4216.42
01/26/201716.4816.9416.4816.78
01/27/201716.7816.8716.616.85
01/30/201716.8316.8316.3216.4
01/31/201716.416.5216.1516.18
02/01/201716.416.4816.0616.11
02/02/201716.1116.5116.0816.11
02/03/201716.116.9916.116.71
02/06/201716.8916.8916.2816.3
02/07/201716.5716.5716.0616.26
02/08/201716.2616.2915.9616.03
02/09/201716.0316.3916.0116.13
02/10/201716.4816.8316.4816.75
02/13/201716.816.9716.6816.83
02/14/201716.8417.4816.8417.21
02/15/201717.4617.7417.3217.54
02/16/201717.4517.717.2917.54
02/17/201717.3517.5417.1417.48
02/20/201717.4817.8917.3717.62
02/21/201717.7517.9217.6417.86
02/22/201717.8618.0917.6318.08
02/23/201718.1618.3617.8218.02
02/24/201717.8317.8517.3117.31
03/01/201717.5217.7917.2917.71
03/02/201717.4817.7717.2117.47
03/03/201717.4417.6817.0917.66
03/06/201717.6217.9317.5817.87
03/07/201717.8818.0217.517.55
03/08/201717.5617.6617.2217.4
03/09/201717.0117.7216.9917.55
03/10/201717.718.1317.5317.78
03/13/201717.9818.4217.8118.27
03/14/201718.2318.3217.8617.89
03/15/201717.8518.6317.6718.44
03/16/201718.5118.5718.0218.3
03/17/201718.3618.5517.8617.89
03/20/201717.8618.2817.8618.17
03/21/201718.2518.2517.7517.95
03/22/201717.91817.6217.7
03/23/201717.6118.0917.4617.75
03/24/201717.7518.517.6418.5
03/27/201718.4318.4918.118.2
03/28/201718.2618.7218.1318.53
03/29/201718.6718.9918.5818.91
03/30/201718.9718.9818.5318.85
03/31/201718.6319.0718.4418.84
04/03/201718.8419.0418.6318.8
04/04/201718.818.918.7118.86
04/05/201718.9319.5818.9319.22
04/06/201719.2119.418.8419.11
04/07/201719.1119.3818.9819.24
04/10/201719.2419.6419.1819.57
04/11/201719.419.6519.0319.44
04/12/201719.3719.8119.1619.67
04/13/201719.4619.7919.3719.65
04/17/201719.7220.2819.5619.93
04/18/201719.8420.1919.7720.09
04/19/201720.0220.1719.4519.48
04/20/201719.4119.8119.419.69
04/24/201719.7920.0919.6719.87
04/25/201719.7320.0419.6919.92
04/26/201720.0220.0319.4719.49
04/27/201719.5219.7919.0919.58
04/28/201719.6520.0519.4320.04
05/02/201720.0320.5519.8220.4
05/03/201720.4220.6520.3420.45
05/04/201720.6720.7920.0120.38
05/05/201720.4820.520.1520.2
05/08/201720.2120.4220.1820.3
05/09/201720.4321.0520.3720.95
05/10/201720.9421.8820.9421.88
05/11/201721.8822.1721.3521.84
05/12/201721.722.0921.3321.88
05/15/201721.8821.9421.5221.62
05/16/201721.6421.7921.5621.69
05/17/201721.5821.8321.1421.45
05/18/201717.8920.4217.8919.79
05/19/201719.820.3619.6920.05
05/22/201719.8119.8118.7818.99
05/23/201719.319.9319.1219.83
05/24/201720.1220.6819.7720.42
05/25/201720.6520.6719.8920.05
05/26/201720.2420.419.9820.23
05/29/201720.2320.2320.2320.23
05/30/201719.820.1119.820.04
05/31/201720.0520.0719.6219.66
06/01/201719.7919.9919.5719.71
06/02/201719.9120.119.6320.01
06/05/201719.7620.0519.4720.05
06/06/201719.920.3219.8120.15
06/07/201720.1520.6820.0620.42
06/08/201720.4220.5620.2120.49
06/09/201720.520.6320.0120.56
06/12/201720.3220.4119.7420.02
06/13/201720.1220.3819.7320.03
06/14/201720.0720.422020.27
06/16/201720.0220.4520.0220.31
06/19/201720.2320.7620.1720.72
06/20/201720.720.719.9920.11
06/21/201720.1320.2819.6319.72
06/22/201719.8519.9219.4819.8
06/23/201719.7519.9819.6819.81
06/26/201720.0820.1819.8120.05
06/27/201719.8720.1519.6719.84
06/28/201719.7919.9519.5819.88
06/29/201719.9320.0719.7619.95
06/30/201720.0620.519.9720.41
07/03/201720.520.6320.1920.53
07/04/201720.5320.7520.2720.41
07/05/201720.3320.7520.0720.71
07/06/201720.7120.7120.3820.43
07/07/201720.4720.6820.420.48
07/10/201720.7221.0320.6420.8
07/11/201720.8621.0920.5520.98
07/12/201721.0921.7421.0221.58
07/13/201721.6222.1121.5522.02
07/14/201722.0922.0921.4821.58
07/17/201721.7221.7221.3221.32
07/18/201721.3421.4121.1521.17
07/19/201721.2921.4620.9521.08
07/20/201721.0821.3420.7821.29
07/21/201721.3221.8321.321.76
07/24/201721.8822.3121.8222.26
07/25/201722.3222.5822.3222.51
07/26/201722.522.521.5421.76
07/27/201721.9922.0321.6921.96
07/28/201721.7222.0121.722.01
07/31/201721.9522.1321.7621.84
08/01/201721.9122.3421.8322.34
08/02/201722.3222.6822.2522.36
08/03/201722.4822.522.0722.23
08/04/201722.1622.2121.6521.8
08/07/201721.822.1721.422.06
08/08/201721.9322.4821.9322.4
08/09/201722.1222.5322.0922.53
08/10/201722.522.5622.2922.55
08/11/201722.5622.8322.3122.66
08/14/201722.7822.9722.4722.92
08/15/201722.9623.2322.9623.11
08/16/201723.1123.222.8822.93
08/17/201722.9122.9422.6822.73
08/18/201722.8122.9222.4722.53
08/21/201722.7322.8322.1522.15
08/22/201722.5522.752222.44
08/23/201722.5323.1822.4623.11
08/24/201723.2323.4922.9722.97
08/25/201723.123.2922.9423.15
08/28/201723.0923.3222.9422.97
08/29/201722.8423.2222.5423.11
08/30/201723.3523.3522.6423.03
08/31/201723.123.1422.722.81
09/01/201723.1523.2522.8123.14
09/04/201723.1823.4322.9623.4
09/05/201723.4923.9323.4823.85
09/06/201723.9124.8723.8624.73
09/08/201724.7224.924.424.9
09/11/201725.1625.2624.8125.11
09/12/201724.9826.1324.6925.79
09/13/201725.5825.7825.4225.55
09/14/201725.2825.5425.2825.54
09/15/201725.5626.4525.4926.45
09/18/201726.3926.7826.2126.68
09/19/201726.6826.7525.8426.01
09/20/201725.826.1125.5725.89
09/21/201726.0526.0525.6625.8
09/22/201725.6826.325.6825.8
09/25/201725.9426.0325.1325.72
09/26/201725.6426.1825.5425.88
09/27/201725.7225.8725.3625.72
09/28/201725.7526.3625.6626.1
09/29/201726.1327.1226.0926.88
10/02/201726.8927.3926.4226.91
10/03/201726.8627.8926.8527.8
10/04/201727.928.327.7427.82
10/05/201728.228.4727.5327.65
10/06/201727.527.6927.3827.59
10/09/201727.4427.6427.2227.62
10/10/201727.9128.0627.6327.86
10/11/20172828.0327.5927.65
10/13/201727.6427.7627.0327.43
10/16/201727.7327.7326.9227.12
10/17/201727.1227.4726.7126.8
10/18/201726.8728.0626.8727.95
10/19/201727.7327.8226.8827.38
10/20/201727.4727.9127.3627.5
10/23/201727.5327.9426.5526.96
10/24/201726.9827.7526.8327.65
10/25/201728.3228.5627.3428.03
10/26/201727.7927.7926.8327.07
10/27/201727.1427.326.0926.62
10/30/201726.3426.6325.7926.23
10/31/201726.326.5325.3625.7
11/01/201725.926.4725.6125.61
11/03/201725.6126.0725.2825.75
11/06/201725.7826.7225.7726.68
11/07/201726.6426.8225.4725.92
11/08/201725.7226.8125.5826.65
11/09/201726.3526.7425.625.71
11/10/201725.9426.0124.7925.02
11/13/201724.925.1424.5424.97
11/14/201725.2625.2924.6424.73
11/16/201724.625.9224.625.69
11/17/201725.6826.3125.4626.19
11/21/201726.1926.8626.1926.79
11/22/201726.5126.9626.1626.2
11/23/201726.1926.1925.5325.94
11/24/201725.9426.1325.7525.79
11/27/201725.7825.8625.0825.59
11/28/201725.5926.5825.526.07
11/29/201726.2426.2425.2525.49
11/30/201725.1425.324.1625.29
12/01/201725.2625.5124.9925.37
12/04/201725.3825.5124.8425.13
12/05/201724.9325.8524.6324.89
12/06/201724.7525.7724.6825.64
12/07/201725.3125.6524.6125.52
12/08/201725.7526.0125.5225.72
12/11/201725.9226.1525.2825.68
12/12/201725.5325.8625.2225.86
12/13/201726.0926.0924.9825.3
12/14/201725.1925.1924.2924.9
12/15/201724.9625.4924.5724.67
12/18/201724.8125.0224.5324.59
12/19/201724.5224.8224.1124.66
12/20/201724.7425.0624.7425.04
12/21/201724.8925.3524.6325.35
12/22/201725.2225.4325.0625.12
12/26/201725.082624.925.8
12/27/201726.0426.5925.9826.46
12/28/201726.4626.5926.0926.45