Lojas Renner S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	16.900	16.920	16.310	16.900	13.352	24,649,898
2024-08-20	16.920	17.030	16.270	16.960	13.400	23,162,808
2024-08-19	16.280	17.000	16.140	17.000	13.431	22,583,218
2024-08-16	16.860	16.860	15.970	16.130	12.744	27,043,497
2024-08-15	16.220	16.740	16.140	16.740	13.226	26,853,197
2024-08-14	15.690	16.190	15.670	16.190	12.791	19,003,048
2024-08-13	15.630	15.810	15.430	15.700	12.404	31,778,887
2024-08-12	15.600	15.910	15.300	15.720	12.420	25,554,427
2024-08-09	15.300	15.660	14.950	15.450	12.207	39,904,696
2024-08-08	14.610	14.910	14.310	14.500	11.456	23,552,868
2024-08-07	14.410	14.680	14.280	14.600	11.535	21,742,598
2024-08-06	13.940	14.450	13.930	14.250	11.259	21,239,678
2024-08-05	13.140	14.100	12.970	13.970	11.037	20,599,038
2024-08-02	13.280	13.870	13.280	13.760	10.872	19,000,958
2024-08-01	13.360	13.660	13.190	13.290	10.500	18,817,148
2024-07-31	13.150	13.460	13.050	13.260	10.477	14,089,019
2024-07-30	13.420	13.670	13.000	13.030	10.295	28,868,067
2024-07-29	13.310	13.650	13.310	13.510	10.674	20,811,888
2024-07-26	13.200	13.440	12.950	13.330	10.532	13,986,609
2024-07-25	12.760	13.280	12.730	13.180	10.413	28,528,827
2024-07-24	13.120	13.170	12.690	12.870	10.168	14,988,489
2024-07-23	13.430	13.460	13.130	13.180	10.413	10,130,119
2024-07-22	13.140	13.650	13.120	13.550	10.706	14,285,259
2024-07-19	13.250	13.460	13.050	13.050	10.311	10,440,429
2024-07-18	13.650	13.650	12.970	13.160	10.397	13,317,809
2024-07-17	13.670	13.870	13.600	13.650	10.785	9,514,229
2024-07-16	13.740	14.080	13.650	13.720	10.840	12,644,169
2024-07-15	13.570	13.850	13.420	13.740	10.856	10,491,799
2024-07-12	13.700	13.780	13.480	13.550	10.706	12,003,419
2024-07-11	13.640	13.850	13.520	13.710	10.832	13,684,769
2024-07-10	13.460	13.860	13.260	13.300	10.508	17,696,028
2024-07-09	13.050	13.320	13.020	13.240	10.461	12,068,099
2024-07-08	13.300	13.330	13.020	13.100	10.350	21,159,928
2024-07-05	13.170	13.460	12.980	13.350	10.548	17,293,868
2024-07-04	12.640	13.380	12.600	13.230	10.453	21,564,398
2024-07-03	12.280	12.710	12.250	12.430	9.821	23,270,388
2024-07-02	12.550	12.550	12.100	12.160	9.607	14,587,429
2024-07-01	12.440	12.600	12.270	12.460	9.844	9,310,289
2024-06-28	12.520	12.690	12.390	12.480	9.860	16,413,098
2024-06-27	12.130	12.670	12.000	12.590	9.947	30,461,857
2024-06-26	12.450	12.450	11.980	12.120	9.576	23,783,098
2024-06-25	12.650	12.810	12.600	12.660	9.879	10,776,479
2024-06-24	12.530	12.840	12.460	12.750	9.816	11,121,769
2024-06-21	12.480	12.650	12.330	12.530	9.646	23,223,638
2024-06-20	12.830	13.090	12.440	12.510	9.631	20,029,568
2024-06-19	12.300	12.700	12.220	12.630	9.723	11,965,909
2024-06-18	12.420	12.650	12.350	12.360	9.515	9,737,749
2024-06-17	12.730	12.840	12.420	12.420	9.562	8,991,839
2024-06-14	12.590	12.970	12.570	12.790	9.846	15,548,608
2024-06-13	12.810	12.850	12.500	12.590	9.693	12,512,059
2024-06-12	13.160	13.270	12.700	12.770	9.831	16,806,238
2024-06-11	12.850	13.130	12.850	12.970	9.985	9,365,509
2024-06-10	13.210	13.310	12.760	12.760	9.823	11,540,979
2024-06-07	13.110	13.410	13.060	13.170	10.139	13,044,679
2024-06-06	13.380	13.500	13.140	13.380	10.301	18,602,098
2024-06-05	12.920	13.100	12.740	12.890	9.923	12,822,369
2024-06-04	12.950	13.100	12.650	12.880	9.916	23,131,128
2024-06-03	13.160	13.180	12.790	13.020	10.024	19,346,138
2024-05-31	13.340	13.400	13.040	13.120	10.101	15,109,378
2024-05-29	13.060	13.550	12.990	13.360	10.285	26,643,647

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.2407 BRL
2026-06-24	0.2293 BRL
2026-03-24	0.2227 BRL
2025-12-11	0.2278 BRL
2025-09-23	0.2197 BRL
2025-07-02	0.2030 BRL
2025-03-25	0.1878 BRL
2024-12-26	0.1706 BRL
2024-09-25	0.1688 BRL
2024-09-24	0.1856 BRL
2024-06-26	0.1559 BRL
2024-06-25	0.1715 BRL
2024-03-20	0.1503 BRL
2024-03-19	0.1653 BRL
2023-12-21	0.1716 BRL
2023-12-20	0.1887 BRL
2023-09-27	0.1797 BRL
2023-09-26	0.1977 BRL
2023-06-28	0.1802 BRL
2023-06-27	0.1982 BRL
2023-03-22	0.1823 BRL
2023-03-21	0.2006 BRL
2022-12-22	0.1841 BRL
2022-12-21	0.2025 BRL
2022-09-28	0.1747 BRL
2022-09-27	0.1921 BRL
2022-06-29	0.1642 BRL
2022-06-28	0.1806 BRL
2022-03-23	0.1439 BRL
2022-03-22	0.1586 BRL
2021-12-22	0.1289 BRL
2021-12-21	0.1418 BRL
2021-09-22	0.1278 BRL
2021-09-21	0.1546 BRL
2021-06-28	0.0983 BRL
2021-06-25	0.1190 BRL
2021-04-30	0.0471 BRL
2021-04-26	0.0389 BRL
2021-04-23	0.0471 BRL
2021-03-19	0.0729 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.