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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.3397
CLOSE 14.321

Low

LOW 10.89

High

HIGH 17.74
DATEOPENHIGHLOWCLOSE
01/02/202415.6815.815.4915.65
01/03/202415.6515.6615.3515.35
01/04/202415.2815.3414.6414.75
01/05/202414.6615.3314.6615.13
01/08/202415.0415.8114.9515.71
01/09/202415.515.5915.2715.28
01/10/202415.2715.4514.8714.99
01/11/202414.915.0914.7514.95
01/12/202414.9115.6514.9115.42
01/15/202415.3615.715.2815.45
01/16/202415.3615.5415.0515.19
01/17/202415.1215.3114.9515.25
01/18/202415.3115.3214.8514.99
01/19/202415.0715.2714.6215.2
01/22/202414.881514.2214.37
01/23/202414.4614.7914.3314.46
01/24/202414.5914.6114.2214.36
01/25/202414.3614.914.2214.68
01/26/202414.7514.7514.2714.35
01/29/202414.3514.4414.2314.28
01/30/202414.2714.2813.9714.16
01/31/202414.2314.8614.2314.59
02/01/202414.6914.9514.3114.69
02/02/202414.6114.8914.3114.31
02/05/202414.2314.3613.5913.65
02/06/202413.6514.2313.6514.19
02/07/202414.1514.1913.6514.1
02/08/20241414.0413.2913.6
02/09/202413.6613.9513.4213.48
02/15/202413.4413.4813.0313.15
02/16/202413.313.3513.0213.09
02/19/202413.0113.3412.9313.26
02/20/202413.1513.4813.0713.41
02/21/202413.4513.4513.1813.4
02/22/202413.4813.7813.4113.75
02/23/202414.0914.313.6213.87
02/26/202413.8614.0313.7913.89
02/27/20241414.7513.9514.68
02/28/202414.5614.8514.2714.27
02/29/202414.2214.5614.1314.36
03/01/202414.5115.2214.4115.12
03/04/202415.1115.1114.6314.7
03/05/202414.6915.0914.5814.85
03/06/202414.971514.5514.59
03/07/202414.6815.0514.5814.76
03/08/202414.6414.9214.1814.75
03/11/202414.6414.8114.3914.49
03/12/202414.6215.1514.5615.04
03/13/202415.0415.5814.8815.37
03/14/202415.4215.5514.9615.01
03/15/202414.5914.7213.9114
03/18/202414.0514.4313.8714.1
03/19/202414.1514.3513.9114.19
03/20/202414.0914.8614.0914.72
03/21/202414.7314.7314.3514.44
03/22/202414.3214.441414.22
03/25/202414.2714.4314.1814.26
03/26/202414.2514.3913.9914.09
03/27/202414.0914.8514.0914.85
03/28/202414.815.5114.7815.44
04/01/202415.3715.4915.1815.31
04/02/202415.3116.0215.3115.89
04/03/202415.8815.915.3215.48
04/04/202415.6116.1715.615.82
04/05/202415.7315.8515.315.4
04/08/202415.4815.7515.3115.59
04/09/202415.5815.9715.5815.72
04/10/202415.6315.714.8814.88
04/11/202414.9615.2314.8415.17
04/12/202415.0415.1214.5514.6
04/15/202414.6214.8914.3514.42
04/16/202414.2814.9214.0214.62
04/17/202414.714.9614.0714.24
04/18/202414.2714.4113.8914.01
04/19/202414.0114.5813.9414.23
04/22/202414.2714.5514.1114.17
04/23/202414.0514.2613.8514.15
04/24/202414.1514.4514.1414.17
04/25/202414.1714.1813.8414.1
04/26/202414.2514.4714.1614.28
04/29/202414.2914.3814.1714.26
04/30/202414.2114.2813.8513.94
05/02/202414.1314.3614.0514.21
05/03/202414.5515.0714.5514.91
05/06/202414.7814.9614.3814.5
05/07/202414.6115.114.414.48
05/08/202414.3715.3214.2315.32
05/09/202415.115.2714.0514.33
05/10/202414.3714.4813.7113.73
05/13/202413.7514.0313.7513.75
05/14/202413.8214.2313.7713.82
05/15/202413.8814.1913.4113.55
05/16/202413.6813.7113.2213.63
05/17/202413.5113.6513.3513.39
05/20/202413.313.5813.1413.35
05/21/202413.2513.4112.7112.83
05/22/202412.7112.7611.9211.92
05/23/20241212.211.8612.18
05/24/202412.2612.2812.0512.12
05/27/202412.1912.2611.9512.13
05/28/202412.2812.3511.6512
05/29/202411.8712.3211.8112.15
05/31/202412.1312.1811.8511.93
06/03/202411.9611.9811.6311.84
06/04/202411.7711.9111.511.71
06/05/202411.7511.9111.5811.72
06/06/202412.1612.2711.9512.16
06/07/202411.9212.1911.8711.97
06/10/202412.0112.111.611.6
06/11/202411.6811.9411.6811.79
06/12/202411.9612.0611.5511.61
06/13/202411.6511.6811.3611.45
06/14/202411.4511.7911.4311.63
06/17/202411.5711.6711.2911.29
06/18/202411.2911.511.2311.24
06/19/202411.1811.5511.1111.48
06/20/202411.6611.911.3111.37
06/21/202411.3511.511.2111.39
06/24/202411.3911.6711.3311.59
06/25/202411.511.6511.4511.51
06/26/202411.3211.3210.8911.02
06/27/202411.0311.5210.9111.45
06/28/202411.3811.5411.2611.35
07/01/202411.3111.4511.1511.33
07/02/202411.4111.411111.05
07/03/202411.1611.5511.1411.3
07/04/202411.4912.1611.4512.03
07/05/202411.9712.2411.812.14
07/08/202412.0912.1211.8411.91
07/09/202411.8612.1111.8412.04
07/10/202412.2412.612.0512.09
07/11/202412.412.5912.2912.46
07/12/202412.4512.5312.2512.32
07/15/202412.3412.5912.212.49
07/16/202412.4912.812.4112.47
07/17/202412.4312.6112.3612.41
07/18/202412.4112.4111.7911.96
07/19/202412.0512.2411.8611.86
07/22/202411.9512.4111.9312.32
07/23/202412.2112.2411.9411.98
07/24/202411.9311.9711.5411.7
07/25/202411.612.0711.5711.98
07/26/20241212.2211.7712.12
07/29/202412.112.4112.112.28
07/30/202412.212.4311.8211.85
07/31/202411.9512.2411.8612.05
08/01/202412.1512.4211.9912.08
08/02/202412.0712.6112.0712.51
08/05/202411.9512.8211.7912.7
08/06/202412.6713.1412.6612.95
08/07/202413.113.3512.9813.27
08/08/202413.2813.5513.0113.18
08/09/202413.9114.2413.5914.05
08/12/202414.1814.4613.9114.29
08/13/202414.2114.3714.0314.27
08/14/202414.2614.7214.2514.72
08/15/202414.7515.2214.6715.22
08/16/202415.3315.3314.5214.66
08/19/202414.815.4514.6715.45
08/20/202415.3815.4814.7915.42
08/21/202415.3615.3814.8315.36
08/22/202415.2715.4314.8515.04
08/23/202415.0516.1415.0416.14
08/26/202416.1816.2115.6416.09
08/27/202416.1516.7716.0916.68
08/28/202416.6316.8116.0316.05
08/29/202415.916.0115.4515.5
08/30/202415.2715.7715.1615.73
09/02/202415.3915.5415.2515.4
09/03/202415.8516.0415.6515.66
09/04/202415.8916.2115.7615.89
09/05/202415.8916.4215.8616.39
09/06/202416.4116.4916.0216.11
09/09/202416.1316.2815.9615.97
09/10/202415.9616.2415.8916.07
09/11/202416.1716.5616.0716.5
09/12/202416.4216.7616.3316.71
09/13/202416.7517.3816.7117.22
09/16/202417.2217.7417.0917.6
09/17/202417.4217.4917.1217.34
09/18/202417.1717.617.0917.27
09/19/202417.4117.4316.9617.15
09/20/202417.1517.216.1916.4
09/23/202416.3516.415.9816.1
09/24/202416.3916.9616.216.96
09/25/202416.8516.8516.2716.43
09/26/202416.6116.7516.316.36
09/27/202416.3716.5715.9716.21
09/30/202416.1416.4215.8116.42
10/01/202416.4916.7916.2516.25
10/02/202416.6216.816.4516.68
10/03/202416.4516.4516.0116.33
10/04/202416.2316.4816.1216.46
10/07/202416.6216.6415.9516.09
10/08/202416.2516.3616.1716.36
10/09/202416.2716.3415.8316.04
10/10/202416.116.5916.0516.45
10/11/202416.7517.0816.3317.01
10/14/202417.0817.1916.7417.19
10/15/202417.3117.416.9617.23
10/16/202417.1217.3316.9317.08
10/17/202416.8917.0116.7417.01
10/18/202417.0517.1816.7316.73
10/21/202416.8616.9716.6616.77
10/22/202416.6616.6916.3516.51
10/23/202416.4516.5216.1616.33
10/24/202416.3617.1816.2117.12
10/25/202417.2317.2316.7616.79
10/28/202417.0817.0816.6916.83
10/29/202416.916.9616.6916.82
10/30/202416.7517.0916.7516.93
10/31/202416.9417.3216.8416.88
11/01/202416.9516.9516.4516.46
11/04/202416.7717.3416.6917.11
11/05/202417.0117.2616.6517
11/06/202416.6817.2516.4717
11/07/202416.9217.3516.216.44
11/08/202415.3415.9615.1415.43
11/11/202415.4215.5215.0315.22
11/12/202415.2215.3715.0215.2
11/13/202415.2315.3914.8715.07
11/14/202415.1215.2614.8414.99
11/18/202414.9614.9914.6414.82
11/19/202414.9115.1514.6215.05
11/21/202414.7814.8214.2514.25
11/22/202414.4814.7214.1614.68
11/25/202414.7214.9514.6114.74
11/26/202414.9215.5614.8615.47
11/27/202415.4415.5414.5514.67
11/28/202414.5614.5913.1313.18
11/29/202413.2713.712.9913.69
12/02/202413.6113.8913.3913.63
12/03/202413.6414.0313.5914
12/04/202413.9514.4413.9514.24
12/05/202414.4814.8714.3814.51
12/06/202414.4814.6213.9714.21
12/09/202414.2714.3913.9313.99
12/10/202414.2514.2613.9314.08
12/11/202414.2414.7813.9914.46
12/12/202414.1514.2413.4413.68
12/13/202413.7414.1113.5913.66
12/16/202413.6913.7113.2113.26
12/17/202413.3413.6213.1113.37
12/18/202413.0213.212.5112.6
12/19/202412.6913.1512.5913.01
12/20/202412.9713.6412.8613.43
12/23/202413.2113.312.5512.63
12/26/202412.6612.7212.4612.58
12/27/202412.6212.6612.1912.22
12/30/202412.3412.4211.9712.12