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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.0946
CLOSE 15.0985

Low

LOW 10.8

High

HIGH 19.87
DATEOPENHIGHLOWCLOSE
01/02/202512.1412.2411.812
01/03/202512.1512.3111.9912.15
01/06/202512.3712.6412.2512.53
01/07/202512.613.1512.5913.07
01/08/202513.0113.0112.6112.87
01/09/202512.7913.0412.7513
01/10/202512.9413.0712.6312.84
01/13/202512.912.912.5712.85
01/14/202512.8612.9212.4612.61
01/15/202512.8413.3212.6313.2
01/16/202513.1413.1412.3512.41
01/17/202512.5112.6612.2112.33
01/20/202512.3512.5212.1412.4
01/21/202512.4512.5212.2712.52
01/22/202512.6513.2612.413.13
01/23/202513.1113.2412.7213
01/24/202512.9113.3912.913.17
01/27/202513.0813.7313.0813.65
01/28/202513.613.7513.3613.43
01/29/202513.4913.6913.2413.39
01/30/202513.5514.0213.4613.9
01/31/202513.8614.0613.5213.65
02/03/202513.5513.813.4513.56
02/04/202513.513.5313.0613.18
02/05/202513.1313.1712.7713.02
02/06/202513.0513.4612.8613.32
02/07/202513.1413.2312.6412.83
02/10/202512.9513.2512.8813.11
02/11/202513.1113.3513.0713.26
02/12/202513.0813.1212.6412.72
02/13/202512.7513.2312.5913.1
02/14/202513.1713.7813.1713.65
02/17/202513.7114.5313.714.11
02/18/202514.0114.2213.7214.05
02/19/202513.8513.9713.4913.54
02/20/202513.5913.8713.3813.71
02/21/202512.712.8511.7711.79
02/24/202511.9212.1611.1711.2
02/25/202511.1611.4611.0511.31
02/26/202511.4511.4510.810.81
02/27/202510.9211.4510.8111.28
02/28/202511.1911.611.0311.33
03/05/202511.0711.3810.9711.2
03/06/202511.3411.511.2511.42
03/07/202511.312.0511.211.92
03/10/202511.7512.1411.7511.86
03/11/202511.8511.9911.4611.7
03/12/202511.7212.1311.7212.1
03/13/202512.0712.1211.611.6
03/14/202511.7412.1911.5612.03
03/17/202512.0312.6212.0112.5
03/18/202512.5112.6112.3312.34
03/19/202512.3912.5512.2612.4
03/20/202512.3312.5811.9911.99
03/21/202512.0312.6211.9112.42
03/24/202512.5112.6612.2712.35
03/25/202512.3612.9312.3112.66
03/26/202512.6312.9412.612.63
03/27/202512.7912.9612.6112.78
03/28/202512.7412.7712.3912.54
03/31/202512.4512.5612.2312.23
04/01/202512.2212.8212.1812.61
04/02/202512.6113.0712.6112.97
04/03/202512.9713.5712.9713.26
04/04/202512.8912.9612.3912.65
04/07/202512.3912.7512.0312.12
04/08/202512.312.5711.9111.99
04/09/202511.8612.7811.7712.76
04/10/202512.6512.9612.4912.67
04/11/202512.7512.9812.5412.8
04/14/202513.1113.2312.9713.01
04/15/202512.9513.112.7912.8
04/16/202512.6812.8412.4612.64
04/17/202512.5612.9112.5212.8
04/22/202512.7212.9312.5612.81
04/23/202513.113.212.9112.91
04/24/202513.0113.7512.9713.65
04/25/202513.6414.0113.5913.84
04/28/202513.9414.6113.9114.3
04/29/202514.3214.9814.314.54
04/30/202514.4914.8814.3714.61
05/02/202514.7214.8814.5214.88
05/05/202514.8215.2114.6514.65
05/06/202514.6814.7914.1714.31
05/07/202514.4314.4813.9914.37
05/08/202514.8315.7414.6815.44
05/09/202516.2216.515.7816.2
05/12/202516.3316.5816.2316.45
05/13/202516.5717.3816.5216.85
05/14/202516.8617.2716.7116.83
05/15/202516.8517.5416.8217.42
05/16/202517.3117.5917.2917.53
05/19/202517.4718.1817.4617.99
05/20/202517.9218.3217.7718.3
05/21/202518.1718.2717.4117.61
05/22/202517.6217.8817.3717.67
05/23/202517.617.6516.8617.6
05/26/202517.6917.8917.5417.74
05/27/202518.3118.4717.8717.95
05/28/202517.8918.2517.618.17
05/29/202518.0918.2617.8117.96
05/30/202517.9518.1617.6318.16
06/02/202518.2218.618.0318.35
06/03/202518.2918.8218.2918.81
06/04/202518.5818.9718.3218.42
06/05/202518.518.818.3218.42
06/06/202518.618.6817.2817.56
06/09/202517.5517.8917.4317.89
06/10/202518.2518.518.0818.31
06/11/202518.2618.6618.1318.47
06/12/202518.2918.6118.2118.44
06/13/20251818.4217.8118.36
06/16/202518.618.9318.5818.82
06/17/202518.8618.8618.3618.65
06/18/202518.618.7818.2818.72
06/20/202518.5118.5918.2718.56
06/23/202518.5719.0118.3819.01
06/24/202519.0519.5619.0519.29
06/25/202519.2219.4318.9918.99
06/26/202519.2219.819.1319.53
06/27/202519.3919.6919.3419.56
06/30/202519.5219.7119.3819.68
07/01/202519.6919.8719.4719.65
07/02/202519.6319.7718.8519
07/03/202518.9819.3718.7219.29
07/04/202519.1619.4419.0919.34
07/07/202519.3519.4319.0419.28
07/08/202519.2419.4218.9119.3
07/09/202519.2119.5219.119.4
07/10/202519.0319.2118.819.16
07/11/202519.0219.0718.4418.7
07/14/202518.5618.6817.5618.17
07/15/202518.5518.6118.0218.54
07/16/202518.4718.5617.9418.56
07/17/202518.5818.7218.3118.72
07/18/202518.2818.4617.617.73
07/21/202517.8618.0117.2617.47
07/22/202517.5217.7217.3117.42
07/23/202517.4517.7117.2717.63
07/24/202517.4717.4716.8917.08
07/25/202517.117.1316.5416.72
07/28/202516.7716.916.0716.37
07/29/202516.3916.4416.1716.35
07/30/202516.216.8516.1516.76
07/31/202516.5416.5816.1116.27
08/01/202516.516.9416.2816.49
08/04/202516.8117.0416.6116.87
08/05/202516.917.1516.7516.89
08/06/20251717.9816.9517.77
08/07/202517.9118.417.8218.04
08/08/202517.6317.6916.5716.73
08/11/202516.6816.8516.2616.42
08/12/202516.5116.9716.4316.72
08/13/202516.5816.5815.7716.09
08/14/202515.9716.1715.8116.02
08/15/202516.0216.1315.7116.13
08/18/202516.0816.3415.9816.21
08/19/202516.0916.1115.7415.87
08/20/202515.8715.9815.6715.71
08/21/202515.715.8215.3315.44
08/22/202515.5416.1215.3815.91
08/25/202516.0116.0315.7515.85
08/26/202515.7615.7915.5515.65
08/27/202515.7416.0515.6915.99
08/28/202516.2216.3715.8916.18
08/29/202516.2316.4216.1316.26
09/01/202516.3216.4716.2416.24
09/02/20251616.215.8316.09
09/03/202516.116.1815.9216.03
09/04/202516.0316.2415.9816.11
09/05/202516.3516.816.216.35
09/08/202516.3816.4615.8715.87
09/09/202515.9415.9415.5715.59
09/10/202515.6115.9615.5815.96
09/11/202516.116.3216.0316.18
09/12/20251616.1915.8515.85
09/15/202515.9516.2615.9516.22
09/16/202516.3517.0916.3516.9
09/17/202517.0117.5416.7917.02
09/18/202517.0417.1516.9417.05
09/19/202517.1417.1816.8716.92
09/22/202516.7116.7316.1916.27
09/23/202516.2816.4815.8315.92
09/24/202515.8115.9515.4115.94
09/25/202515.8916.1715.7115.72
09/26/202515.8416.0415.6815.82
09/29/202516.0416.1915.7115.76
09/30/202515.8615.8814.9815.13
10/01/202515.1115.2914.9915.15
10/02/202515.1615.2414.6714.8
10/03/202514.7314.8314.6214.7
10/06/202514.714.714.214.39
10/07/202514.3414.3413.413.57
10/08/202513.7213.8913.6313.81
10/09/202513.9514.0713.7513.84
10/10/202513.931413.7313.98
10/13/202514.114.3213.9214.14
10/14/202514.0714.4613.9314.32
10/15/202514.1814.4914.0214.25
10/16/202514.1214.4914.0914.31
10/17/202514.1514.4314.114.24
10/20/202514.314.5814.2414.3
10/21/202514.2214.6514.1214.63
10/22/202514.714.714.3214.47
10/23/202514.6814.9114.5314.82
10/24/202514.9815.1514.7714.8
10/27/202514.9915.0514.7814.82
10/28/202514.7414.7814.4714.58
10/29/202514.6214.7314.5214.63
10/30/202514.4814.5914.3414.59
10/31/202514.6114.8414.414.84
11/03/202514.9414.9714.6214.75
11/04/202514.6814.9714.614.97
11/05/202514.9715.5914.715.46
11/06/202515.2515.3614.5614.56
11/07/202513.7314.4613.7313.95
11/10/202514.214.5813.9614.5
11/11/202514.6515.2914.6414.95
11/12/202514.9515.2214.8114.94
11/13/202514.9715.1314.7414.83
11/14/202514.815.3714.7115.16
11/17/202515.1415.2214.8215.13
11/18/202514.9715.2414.8515.08
11/19/202515.0215.1714.9214.92
11/21/202514.915.1914.7715.19
11/24/202515.1615.5115.115.1
11/25/202515.0915.3914.9915.23
11/26/202515.2515.5915.2415.45
11/27/202515.4515.9415.4415.88
11/28/202515.9616.1615.7515.75
12/01/202515.7316.0915.6515.76
12/02/202515.8616.0215.7715.79
12/03/202515.9215.9515.3815.46
12/04/202515.615.815.0415.04
12/05/202515.0915.0913.8413.88
12/08/202514.214.531414.24
12/09/202513.9114.2513.413.98
12/10/202514.0714.2513.8914.02
12/11/202513.9514.3413.9414.08
12/12/202513.9714.2613.9114.2
12/15/202514.4114.6814.1514.47
12/16/202514.1714.2413.913.93
12/17/202513.8113.8413.213.43
12/18/202513.4913.5413.2913.38
12/19/202513.413.7213.3413.55
12/22/202513.5113.5812.9613.08
12/23/202513.1913.5913.1113.55
12/26/202513.4813.7113.3713.65
12/29/202513.6413.713.3713.5
12/30/202513.6213.7713.4413.45