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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.2512
CLOSE 23.2198

Low

LOW 17.4

High

HIGH 28.91
DATEOPENHIGHLOWCLOSE
01/03/202222.2322.4120.9820.98
01/04/202221.1421.4120.420.73
01/05/202220.6520.8919.6819.72
01/06/202219.8820.8519.4920.73
01/07/202220.6821.2620.2520.9
01/10/202220.6721.0120.3320.67
01/11/202220.621.3820.3221.15
01/12/202221.3222.6321.1822.41
01/13/202222.1922.7321.9522.51
01/14/202222.4522.5221.5621.79
01/17/202221.7722.0321.3121.35
01/18/202221.321.5920.9521.36
01/19/202221.6422.8521.5222.59
01/20/20222324.222.8723.76
01/21/202223.5524.5423.2224.04
01/24/202223.9523.9823.2223.53
01/25/202223.2924.8123.2524.55
01/26/202225.3726.2524.825.23
01/27/202225.6426.2625.0925.39
01/28/202225.0525.7824.9125.59
01/31/202225.5425.8825.2925.56
02/01/202225.526.0124.2924.53
02/02/202224.6424.9923.7124.17
02/03/202224.2524.7723.8124.25
02/04/202224.0924.223.0923.82
02/07/202223.7424.1123.0523.35
02/08/202223.0123.4322.4723.25
02/09/202223.9424.0323.2523.55
02/10/202223.6623.7823.0523.25
02/11/202223.323.9422.623.05
02/14/202223.223.8823.1923.55
02/15/202223.9124.7623.7824.65
02/16/202224.7225.1524.3425.01
02/17/202224.9625.4824.7424.75
02/18/202225.0525.224.5125.09
02/21/202224.9624.9623.5623.97
02/22/202224.2424.4723.4623.57
02/23/202223.5524.6123.2123.36
02/24/202222.8623.6122.1523.19
02/25/202223.2623.3522.5123.02
03/03/202222.9923.2922.3622.51
03/04/202222.4622.6221.6921.94
03/07/202221.5521.7719.9819.98
03/08/202220.0321.7919.4921.25
03/09/202221.5822.7921.1522.24
03/10/202221.7322.2321.0221.58
03/11/202221.6421.9820.5820.77
03/14/202221.0521.0920.1520.27
03/15/202220.0820.6519.9320.35
03/16/202220.5520.9120.3120.73
03/17/202220.721.0120.2520.82
03/18/202219.4522.0919.2121.95
03/21/202221.9521.9920.8721.85
03/22/202222.152322.1122.64
03/23/202222.5523.8722.1323.77
03/24/202223.7525.4123.4625.14
03/25/202225.3625.9324.8425.07
03/28/202225.1325.324.1324.47
03/29/202225.2725.5324.7124.99
03/30/20222525.4324.4824.85
03/31/202224.9825.3724.6525
04/01/202225.3626.6425.3526.42
04/04/202226.5326.9225.7326.72
04/05/202226.7727.1225.0525.42
04/06/202225.3125.3124.1824.59
04/07/202224.2824.7523.9124.38
04/08/202224.1524.8823.7824.3
04/11/202223.9124.5623.6524.32
04/12/202224.6825.0423.723.82
04/13/202224.0924.2823.6524.25
04/14/202224.124.6224.0224.31
04/18/202224.1924.5523.8124.03
04/19/202223.8924.0423.5423.86
04/20/202223.6423.8822.9123.62
04/22/202223.0923.2822.4522.75
04/25/202222.4322.8722.1122.73
04/26/202222.6123.4122.0622.24
04/27/202222.6423.0221.9622.3
04/28/202222.2822.4921.8822.17
04/29/202222.3422.7721.5221.59
05/02/202221.5521.7921.0921.73
05/03/202221.9521.9921.221.38
05/04/202221.2922.2220.4922.05
05/05/202221.821.8920.520.79
05/06/202221.1122.6920.8822.04
05/09/202221.7322.3121.2921.72
05/10/202222.0922.9521.8822.49
05/11/202222.4922.6321.9622.3
05/12/202222.1523.3822.0422.98
05/13/202223.0923.582323.15
05/16/202223.1523.1523.1523.15
05/17/202223.623.9123.4923.66
05/18/202223.4523.622.8823.18
05/19/202223.1723.5222.9523.34
05/20/202223.5923.8123.1623.32
05/23/202223.5923.6423.0723.08
05/24/202222.7723.0422.1622.88
05/25/202222.7723.3622.3423.24
05/26/202223.3324.4223.1623.85
05/27/202223.9324.1723.5723.72
05/30/202224.0324.1223.3923.52
05/31/202223.7724.3823.424.18
06/01/202224.324.6523.9424.49
06/02/202224.7625.8124.725.48
06/03/202225.625.9124.8525.63
06/06/202225.7825.8424.4924.53
06/07/202224.2524.3923.724.25
06/08/202224.0424.2523.6423.95
06/09/202223.923.9922.6622.93
06/10/202222.8422.9821.7821.89
06/13/202221.4521.520.8621.05
06/14/202220.921.5720.7120.85
06/15/202221.2622.2721.2321.73
06/17/202221.2921.6520.6921.58
06/20/202221.6722.3721.1321.7
06/21/202221.7221.9420.8221.01
06/22/202220.6521.7120.621.34
06/23/202221.3522.1621.3521.68
06/24/202221.8321.9120.7921.05
06/27/202221.121.7121.0221.08
06/28/202221.2221.2620.2820.65
06/29/202220.6620.7420.0620.27
06/30/202219.9720.7219.7920.56
07/01/202220.3921.3120.1821
07/04/202220.9421.4320.7520.94
07/05/202220.6821.1320.4120.99
07/06/202220.9521.8520.9221.69
07/07/202221.9222.7521.8322.5
07/08/202222.5123.0822.2322.53
07/11/202222.2622.3321.7521.88
07/12/202221.7922.4521.7721.98
07/13/202221.8322.9121.7822.36
07/14/202222.1622.6222.0422.49
07/15/202222.5123.0922.2922.79
07/18/202223.1523.6622.5822.76
07/19/202222.9423.2622.1222.49
07/20/202222.4922.9522.2722.84
07/21/202222.7222.8622.3722.56
07/22/202222.6522.8921.7422.2
07/25/202222.4222.7222.3422.45
07/26/202222.4422.4721.6521.85
07/27/20222223.0221.9422.93
07/28/202222.823.7922.6523.61
07/29/202223.6223.7122.7422.99
08/01/202222.8423.4822.8423.04
08/02/202222.9923.3522.8423.25
08/03/202223.2824.8423.2624.78
08/04/202225.3726.3325.3525.68
08/05/202226.2826.6424.2624.97
08/08/202225.2825.4824.6525
08/09/202225.2125.4923.9824.42
08/10/202225.4925.7224.9725.43
08/11/202225.5325.9524.3724.76
08/12/202225.0125.524.9125.17
08/15/202224.9126.1824.7526.03
08/16/202226.0326.0525.0625.51
08/17/202225.325.5924.9325.14
08/18/202225.0925.324.7825.14
08/19/202224.882524.3624.66
08/22/202224.3224.6323.9124.15
08/23/202224.1324.8523.9524.55
08/24/202224.6225.3424.4724.75
08/25/202224.8525.3824.7925.09
08/26/202225.1525.4524.9325.27
08/29/202225.1625.4524.6825.03
08/30/202225.1225.2124.5424.9
08/31/202225.2225.3823.924.06
09/01/202224.1224.2823.3724.15
09/02/202224.3324.6923.8824.27
09/05/202224.5924.6724.1524.52
09/06/202224.2124.2323.3523.66
09/08/202223.8624.223.2723.65
09/09/202224.124.6323.9924.41
09/12/202224.8525.5724.6524.92
09/13/202224.4624.8724.1524.75
09/14/202224.6325.1524.3424.89
09/15/202224.8325.224.3224.36
09/16/202224.324.323.2123.98
09/19/202223.924.5423.8524.29
09/20/202224.2724.4923.9224.38
09/21/202224.3925.5524.1125.11
09/22/202225.2925.9825.0525.86
09/23/202225.3525.9825.2125.97
09/26/202225.7425.9525.1425.25
09/27/202225.5525.6825.2325.42
09/28/202225.2825.6724.6825.12
09/29/202224.7724.8324.1324.49
09/30/202224.3225.6724.125.32
10/03/202226.2727.5325.9127.38
10/04/202227.952826.6527.25
10/05/202227.272826.8827.8
10/06/202227.828.9127.7928.43
10/07/202228.4428.5227.8628.07
10/10/202228.1128.2727.6227.94
10/11/202227.8528.0826.9127.23
10/13/202226.8827.1126.5326.53
10/14/202226.4726.8525.7525.95
10/17/202226.3626.9326.1926.45
10/18/202227.1327.1826.4726.79
10/19/202226.8126.9126.3626.68
10/20/202226.8526.9925.7626.08
10/21/202225.9626.8225.5826.42
10/24/202226.3426.3525.4825.99
10/25/202225.9526.425.3625.49
10/26/202225.3125.5324.6124.83
10/27/202225.0526.0524.7925.73
10/28/202225.5226.5925.3826.25
10/31/202226.2928.3526.1828.09
11/01/202228.2228.4427.2527.7
11/03/202227.127.9927.0527.7
11/04/202227.2727.2725.9826.53
11/07/202226.3326.6325.1225.7
11/08/202225.562625.0325.29
11/09/202225.2725.7324.7224.94
11/10/202224.1524.422.4822.85
11/11/202222.9123.0822.0122.29
11/14/202222.823.1822.4322.9
11/16/202222.8622.8621.4721.91
11/17/202221.6422.1120.9322.05
11/18/202222.2322.9421.8522.04
11/21/202222.4323.052222.83
11/22/202222.8522.9922.1822.45
11/23/202222.1822.421.822.02
11/24/202222.4223.4122.2523.25
11/25/202223.0723.0921.6721.79
11/28/202221.7721.9520.8320.83
11/29/20222121.4720.3820.87
11/30/202220.8221.1720.4321.05
12/01/202220.6420.7620.0820.38
12/02/202220.5420.8319.8220.28
12/05/202219.9120.0218.718.7
12/06/202219.0919.719.0519.65
12/07/202219.6520.2719.4820.04
12/08/202219.9920.2519.1119.21
12/09/202219.3919.3918.7618.85
12/12/202218.8619.1818.1718.61
12/13/202218.8119.0218.0418.11
12/14/202217.9918.7717.418.59
12/15/202218.2419.1217.9218.13
12/16/202218.2518.3517.4617.67
12/19/202217.818.7317.7518.53
12/20/202218.4120.0318.2119.31
12/21/202219.4819.6518.7518.97
12/22/202218.9819.2318.6218.77
12/23/202218.9120.118.719.89
12/26/202219.9819.9918.8218.83
12/27/202219.0119.0518.0918.53
12/28/202218.7219.2518.5118.95
12/29/202219.1219.1818.318.62