Lojas Renner S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 13.510 | 13.580 | 12.820 | 13.200 | 10.162 | 40,562,716 |
| 2024-05-27 | 13.410 | 13.490 | 13.140 | 13.340 | 10.270 | 8,176,189 |
| 2024-05-24 | 13.490 | 13.510 | 13.260 | 13.330 | 10.262 | 11,493,239 |
| 2024-05-23 | 13.200 | 13.420 | 13.050 | 13.400 | 10.316 | 39,737,056 |
| 2024-05-22 | 13.980 | 14.040 | 13.110 | 13.110 | 10.093 | 62,994,574 |
| 2024-05-21 | 14.580 | 14.750 | 13.980 | 14.110 | 10.863 | 42,329,316 |
| 2024-05-20 | 14.630 | 14.940 | 14.450 | 14.690 | 11.309 | 17,735,078 |
| 2024-05-17 | 14.860 | 15.010 | 14.680 | 14.730 | 11.340 | 21,143,648 |
| 2024-05-16 | 15.050 | 15.080 | 14.540 | 14.990 | 11.540 | 25,277,447 |
| 2024-05-15 | 15.270 | 15.610 | 14.750 | 14.900 | 11.471 | 22,024,088 |
| 2024-05-14 | 15.200 | 15.650 | 15.150 | 15.200 | 11.702 | 11,162,799 |
| 2024-05-13 | 15.120 | 15.430 | 15.120 | 15.130 | 11.648 | 9,052,559 |
| 2024-05-10 | 15.810 | 15.930 | 15.080 | 15.100 | 11.625 | 17,305,418 |
| 2024-05-09 | 16.610 | 16.800 | 15.460 | 15.760 | 12.133 | 37,491,406 |
| 2024-05-08 | 15.810 | 16.850 | 15.650 | 16.850 | 12.972 | 29,142,517 |
| 2024-05-07 | 16.070 | 16.610 | 15.840 | 15.930 | 12.264 | 24,467,078 |
| 2024-05-06 | 16.260 | 16.460 | 15.820 | 15.950 | 12.279 | 19,522,248 |
| 2024-05-03 | 16.000 | 16.580 | 16.000 | 16.400 | 12.626 | 19,238,118 |
| 2024-05-02 | 15.540 | 15.800 | 15.450 | 15.630 | 12.033 | 14,926,889 |
| 2024-04-30 | 15.630 | 15.710 | 15.240 | 15.330 | 11.802 | 16,338,958 |
| 2024-04-29 | 15.720 | 15.820 | 15.590 | 15.690 | 12.079 | 6,575,249 |
| 2024-04-26 | 15.680 | 15.920 | 15.580 | 15.710 | 12.094 | 9,145,289 |
| 2024-04-25 | 15.590 | 15.600 | 15.220 | 15.510 | 11.940 | 8,362,859 |
| 2024-04-24 | 15.560 | 15.900 | 15.550 | 15.590 | 12.002 | 9,318,099 |
| 2024-04-23 | 15.450 | 15.690 | 15.240 | 15.560 | 11.979 | 23,451,998 |
| 2024-04-22 | 15.700 | 16.000 | 15.520 | 15.590 | 12.002 | 9,878,659 |
| 2024-04-19 | 15.410 | 16.040 | 15.330 | 15.650 | 12.048 | 18,042,638 |
| 2024-04-18 | 15.700 | 15.850 | 15.280 | 15.410 | 11.863 | 16,919,868 |
| 2024-04-17 | 16.170 | 16.460 | 15.480 | 15.660 | 12.056 | 16,236,108 |
| 2024-04-16 | 15.710 | 16.410 | 15.420 | 16.080 | 12.379 | 16,272,408 |
| 2024-04-15 | 16.080 | 16.380 | 15.790 | 15.860 | 12.210 | 18,488,248 |
| 2024-04-12 | 16.540 | 16.630 | 16.010 | 16.060 | 12.364 | 16,856,728 |
| 2024-04-11 | 16.460 | 16.750 | 16.320 | 16.690 | 12.849 | 9,535,459 |
| 2024-04-10 | 17.190 | 17.270 | 16.370 | 16.370 | 12.603 | 12,798,279 |
| 2024-04-09 | 17.140 | 17.570 | 17.140 | 17.290 | 13.311 | 5,855,519 |
| 2024-04-08 | 17.030 | 17.320 | 16.840 | 17.150 | 13.203 | 9,312,709 |
| 2024-04-05 | 17.300 | 17.430 | 16.830 | 16.940 | 13.041 | 8,212,709 |
| 2024-04-04 | 17.170 | 17.790 | 17.160 | 17.400 | 13.395 | 19,300,048 |
| 2024-04-03 | 17.470 | 17.490 | 16.850 | 17.030 | 13.111 | 19,358,348 |
| 2024-04-02 | 16.840 | 17.620 | 16.840 | 17.480 | 13.457 | 20,862,378 |
| 2024-04-01 | 16.910 | 17.040 | 16.700 | 16.840 | 12.964 | 16,116,318 |
| 2024-03-28 | 16.280 | 17.060 | 16.260 | 16.980 | 13.072 | 16,165,378 |
| 2024-03-27 | 15.500 | 16.340 | 15.500 | 16.340 | 12.579 | 13,736,909 |
| 2024-03-26 | 15.680 | 15.830 | 15.390 | 15.500 | 11.933 | 18,922,418 |
| 2024-03-25 | 15.700 | 15.870 | 15.600 | 15.690 | 12.079 | 8,187,629 |
| 2024-03-22 | 15.750 | 15.880 | 15.400 | 15.640 | 12.041 | 19,444,808 |
| 2024-03-21 | 16.200 | 16.200 | 15.780 | 15.880 | 12.225 | 10,853,919 |
| 2024-03-20 | 15.500 | 16.350 | 15.500 | 16.190 | 12.464 | 17,443,468 |
| 2024-03-19 | 15.570 | 15.790 | 15.300 | 15.610 | 11.902 | 18,290,248 |
| 2024-03-18 | 15.460 | 15.870 | 15.260 | 15.510 | 11.699 | 32,472,987 |
| 2024-03-15 | 16.050 | 16.190 | 15.300 | 15.400 | 11.616 | 38,249,526 |
| 2024-03-14 | 16.960 | 17.100 | 16.460 | 16.510 | 12.454 | 10,712,349 |
| 2024-03-13 | 16.540 | 17.140 | 16.370 | 16.910 | 12.755 | 22,496,428 |
| 2024-03-12 | 16.080 | 16.670 | 16.020 | 16.540 | 12.476 | 14,253,799 |
| 2024-03-11 | 16.100 | 16.290 | 15.830 | 15.940 | 12.024 | 8,344,379 |
| 2024-03-08 | 16.100 | 16.410 | 15.600 | 16.230 | 12.243 | 25,774,317 |
| 2024-03-07 | 16.150 | 16.550 | 16.040 | 16.240 | 12.250 | 14,973,639 |
| 2024-03-06 | 16.470 | 16.500 | 16.000 | 16.050 | 12.107 | 14,104,859 |
| 2024-03-05 | 16.160 | 16.600 | 16.040 | 16.340 | 12.326 | 10,381,799 |
| 2024-03-04 | 16.620 | 16.620 | 16.090 | 16.170 | 12.197 | 10,842,369 |
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.