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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.9065
CLOSE 24.9253

Low

LOW 19.04

High

HIGH 31.67
DATEOPENHIGHLOWCLOSE
01/02/201826.6526.826.0226.35
01/03/201825.9726.7425.8926.68
01/04/201826.8226.9426.4726.83
01/05/201826.8326.926.3526.67
01/08/201826.6826.7326.1726.54
01/09/201826.5426.8226.2126.69
01/10/201826.4226.6125.9825.98
01/11/201826.226.2425.9826.09
01/12/201825.9426.3825.8126.31
01/15/201826.3126.9826.2726.98
01/16/201827.0327.226.8327.07
01/17/201827.1727.7527.0527.75
01/18/201827.7727.7727.3327.47
01/19/201827.5827.727.1327.27
01/22/201827.2827.3626.7827.14
01/23/201827.1227.1226.2226.54
01/24/201826.827.7726.827.77
01/26/201827.7828.6127.5928.48
01/29/201828.3128.3227.4527.85
01/30/201827.5828.0627.5827.95
01/31/201828.3228.5728.1428.22
02/01/201828.5229.0227.9528.09
02/02/201827.7328.127.0927.77
02/05/201827.4927.8526.7726.81
02/06/201826.0227.4125.5427.1
02/07/201827.0627.3226.1326.2
02/08/201826.4626.6525.7625.92
02/09/201824.6925.424.4824.72
02/15/201825.6326.2725.4226.09
02/16/201826.2526.3625.4325.78
02/19/201826.0426.0425.2625.71
02/20/201825.7525.9925.1825.83
02/21/201825.8526.2325.6326.01
02/22/2018262725.6527
02/23/201827.0327.1326.6827.12
02/26/201827.1727.2126.5126.74
02/27/201826.7626.7925.7625.83
02/28/201825.7926.1525.3825.73
03/01/201825.9526.2225.6725.86
03/02/201825.6426.3125.5726.31
03/05/201826.4126.4425.7226.02
03/06/201826.2426.2425.5525.72
03/07/201825.5325.9225.1725.79
03/08/201825.6525.9725.4925.83
03/09/201825.8626.7525.8626.7
03/12/201826.5527.0426.4526.77
03/13/201826.8626.8626.0126.44
03/14/201826.4426.6226.126.36
03/15/201826.2426.5126.1226.42
03/16/201826.6826.7126.0726.27
03/19/201825.9526.1925.625.72
03/20/201825.7225.8825.2725.42
03/21/201825.3825.5225.2125.4
03/22/201825.4726.1325.3126.13
03/23/201826.0126.0425.2525.45
03/26/201825.7125.8225.4925.56
03/27/201825.7225.7524.8524.97
03/28/201824.7425.2324.6124.88
03/29/201824.9125.6324.8725.6
04/02/201825.7225.8425.1925.43
04/03/201825.5725.6724.9525.18
04/04/201824.625.3424.1325.29
04/05/201825.9325.9525.1625.46
04/06/201825.3625.624.9725.26
04/09/201825.1225.4824.5224.67
04/10/201824.724.9924.3124.31
04/11/201824.3124.5223.8924.04
04/12/201824.3924.7424.2624.71
04/13/201824.624.9924.3424.84
04/16/20182525.224.5724.74
04/17/201824.5425.1724.5124.85
04/18/201825.0425.4124.8725.09
04/19/201824.6925.1624.5524.91
04/20/201824.624.9624.5824.65
04/23/201824.7825.0524.624.89
04/24/201824.9624.9924.4324.6
04/25/201824.2824.3723.8723.87
04/26/201824.1324.1423.8724.05
04/27/201824.3424.4923.9324.49
04/30/201824.3424.7524.1424.31
05/02/201823.8524.1123.6923.96
05/03/201823.724.5623.6424.04
05/04/201825.3425.4824.8225.34
05/07/201825.325.4525.1625.25
05/08/201825.0725.5724.8525.05
05/09/201825.0525.0624.5524.55
05/10/201824.5524.7624.0824.67
05/11/201824.5225.0423.723.87
05/14/201823.8724.1723.3523.62
05/15/201823.1123.5222.5522.81
05/16/201823.0523.2522.7523.14
05/17/201822.9623.0322.3822.65
05/18/201822.5522.5821.6822.45
05/21/201822.722.7622.2222.53
05/22/201822.8623.9122.6423.64
05/23/201823.2623.4722.8523.03
05/24/201823.0323.9822.7323.78
05/25/201823.6723.7322.8523.11
05/28/201822.7322.732222.35
05/29/201822.4422.6921.321.84
05/30/201821.6222.3621.4722.12
06/01/201822.3623.1121.8422.43
06/04/201822.3622.6822.1722.48
06/05/201822.3722.4421.4521.71
06/06/201821.4421.7521.3221.61
06/07/201820.9421.5119.0421.51
06/08/201821.2422.220.5321.8
06/11/201821.8422.0121.2221.62
06/12/201821.4322.1821.3422.03
06/13/201822.0622.0620.8921.44
06/14/201821.2521.6820.8921.09
06/15/201820.9121.0120.4120.92
06/18/201820.4721.120.3520.79
06/19/201820.8221.6620.5721.25
06/20/201821.9822.3421.4921.84
06/21/201821.7321.9621.2421.3
06/22/201821.1521.4620.8221.15
06/25/201821.1821.4620.9421.24
06/26/201821.521.762121.76
06/27/201821.7421.9120.5220.66
06/28/201820.5721.3920.5721.24
06/29/201821.5922.1921.421.89
07/02/201821.5421.8221.0221.62
07/03/201821.7622.5821.6122.36
07/04/201822.422.5622.1422.25
07/05/201822.422.421.6222.29
07/06/201822.3422.4321.7822.29
07/10/201822.4422.8221.9222.73
07/11/201822.4522.6322.0622.29
07/12/201822.3622.6222.1422.34
07/13/201822.3723.1122.2222.86
07/16/201823.1423.2422.322.43
07/17/201822.223.0522.1422.83
07/18/201822.7722.9922.3622.47
07/19/201822.1623.3421.8523.26
07/20/201824.1824.1823.423.69
07/23/201823.4623.5922.8722.87
07/24/201823.0223.8523.0223.61
07/25/201823.6723.9323.3723.67
07/26/201823.6323.9322.9323.55
07/27/201824.0324.0422.722.77
07/30/201822.8823.3822.623.26
07/31/201823.2123.2122.4423.02
08/01/201823.0123.3722.823.04
08/02/201822.8522.9622.6422.69
08/03/201822.623.4522.5623.31
08/06/201823.4423.5523.1123.23
08/07/201823.1523.623.1423.22
08/08/201823.2323.4323.1223.14
08/09/201822.723.0722.6722.82
08/10/201822.7322.9121.7622.03
08/13/201821.7622.521.7622.5
08/14/201822.7322.9222.522.59
08/15/201822.5122.6421.9322.35
08/16/201822.422.6421.6522.24
08/17/201821.8822.0421.5621.63
08/20/201821.5222.3621.4722.1
08/21/201821.8922.1621.3121.5
08/22/201821.2321.9521.221.93
08/23/201821.8722.1721.2921.43
08/24/201821.822.0621.321.42
08/27/201821.4722.2921.4722.09
08/28/201821.8322.2621.6421.74
08/29/201821.9722.2221.8621.95
08/30/201821.762221.0121.05
08/31/201821.1221.4720.8921.08
09/03/201820.9221.1420.6520.87
09/04/201820.820.8320.2720.41
09/05/201820.4821.1420.3120.83
09/06/201820.9421.7120.5421.48
09/10/201821.9221.9921.0421.61
09/11/201820.9821.4820.9821.24
09/12/201821.3521.4121.1521.24
09/13/201821.2121.3220.520.8
09/14/201820.7221.5620.7221.53
09/17/201821.3322.5121.3322.45
09/18/201822.3123.3222.1123.03
09/19/201822.7123.0821.9922.21
09/20/201822.3822.5321.6922.17
09/21/201822.4423.5422.2623.26
09/24/201823.0323.4622.9223.03
09/25/201822.4523.1222.4522.88
09/26/201822.9123.3322.6722.71
09/27/201822.9223.3722.8523.37
09/28/201822.8523.3122.823.11
10/01/201823.1123.3722.6823.14
10/02/201823.6624.923.6324.63
10/03/201825.625.9925.1325.42
10/04/201825.3425.5924.5725.52
10/05/201825.9225.9224.8525.27
10/08/201826.4527.1626.0226.83
10/09/201826.9126.9226.526.71
10/10/201826.1626.5726.0226.09
10/11/201826.4626.6525.625.68
10/15/201825.926.0425.3125.68
10/16/201825.8926.7825.6726.54
10/17/201826.6826.6826.126.24
10/18/201826.1726.4925.9226.01
10/19/201826.1726.5725.4825.76
10/22/201825.7926.5325.7526.19
10/23/201825.6926.7525.5926.42
10/24/201826.6927.126.0426.09
10/25/201826.1727.1826.1726.95
10/26/201828.0628.1127.1127.51
10/29/201827.3628.2126.0426.25
10/30/201826.7728.4826.6728.48
10/31/201828.5328.9727.728.03
11/01/201828.1728.5127.6528.35
11/05/201828.3528.4227.4427.91
11/06/201827.4428.0727.4127.77
11/07/20182828.1727.3327.55
11/08/201828.0928.0926.7227
11/09/201826.9727.5826.4627.42
11/12/201827.4627.827.0727.09
11/13/201827.0927.826.4127.8
11/14/201827.6728.2727.5828.26
11/16/201828.3229.3228.1529.23
11/19/20182929.5328.5629.53
11/21/201829.0729.0728.3428.96
11/22/201828.9729.2928.9128.92
11/23/201828.9429.2428.5229.24
11/26/201829.4229.6627.9328.35
11/27/201828.3529.4928.0629.43
11/28/201829.3929.6629.0529.44
11/29/201828.9629.428.8829.4
11/30/201829.429.4328.9329.14
12/03/201829.1529.6728.7929.2
12/04/201829.2229.4628.2628.59
12/05/201828.5829.3728.5829.37
12/06/201829.0329.8128.8329.75
12/07/201829.8430.2929.1729.17
12/10/201829.3529.3528.3628.51
12/11/201828.829.3528.5229.35
12/12/201829.3630.0129.2729.46
12/13/201829.5329.8929.429.56
12/14/201829.430.1329.2429.44
12/17/201829.4429.4828.828.92
12/18/201829.0729.5828.9228.92
12/19/201829.229.4828.9528.97
12/20/201829.1829.728.7429.45
12/21/201829.4630.8929.3530.78
12/26/201830.5630.8630.0530.11
12/27/20183030.7229.8430.72
12/28/201830.831.6730.831.6