Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	15.960	16.740	15.850	16.630	12.544	23,215,058
2024-02-29	15.640	16.020	15.540	15.800	11.918	10,586,619
2024-02-28	16.020	16.330	15.700	15.700	11.843	12,300,089
2024-02-27	15.400	16.220	15.340	16.150	12.182	16,637,498
2024-02-26	15.250	15.430	15.170	15.280	11.526	8,022,299
2024-02-23	15.500	15.730	14.980	15.260	11.511	18,609,578
2024-02-22	14.830	15.160	14.750	15.130	11.413	14,130,599
2024-02-21	14.790	14.790	14.500	14.740	11.119	9,612,789
2024-02-20	14.470	14.830	14.380	14.750	11.126	10,520,839
2024-02-19	14.310	14.670	14.220	14.590	11.005	6,280,559
2024-02-16	14.630	14.690	14.320	14.400	10.862	11,584,209
2024-02-15	14.780	14.830	14.330	14.470	10.915	11,710,819
2024-02-14	14.610	14.840	14.500	14.600	11.013	11,350,019
2024-02-09	15.030	15.350	14.760	14.830	11.186	11,436,039
2024-02-08	15.400	15.440	14.620	14.960	11.285	31,011,307
2024-02-07	15.570	15.610	15.020	15.510	11.699	13,108,809
2024-02-06	15.020	15.650	15.020	15.610	11.775	7,969,939
2024-02-05	15.650	15.800	14.950	15.020	11.330	16,348,748
2024-02-02	16.070	16.380	15.740	15.740	11.873	9,870,629
2024-02-01	16.160	16.440	15.740	16.160	12.190	14,740,769
2024-01-31	15.650	16.350	15.650	16.050	12.107	15,699,858
2024-01-30	15.700	15.710	15.370	15.580	11.752	8,513,339
2024-01-29	15.780	15.880	15.650	15.710	11.850	7,247,789
2024-01-26	16.230	16.230	15.700	15.780	11.903	13,492,489
2024-01-25	15.800	16.390	15.640	16.150	12.182	15,888,728
2024-01-24	16.050	16.070	15.640	15.800	11.918	32,434,157
2024-01-23	15.910	16.270	15.760	15.910	12.001	27,798,207
2024-01-22	16.370	16.500	15.640	15.810	11.926	28,521,347
2024-01-19	16.580	16.800	16.080	16.720	12.612	29,897,887
2024-01-18	16.840	16.850	16.330	16.490	12.439	15,585,238
2024-01-17	16.630	16.840	16.440	16.780	12.657	16,060,658
2024-01-16	16.900	17.090	16.550	16.710	12.605	13,048,749
2024-01-15	16.900	17.270	16.810	17.000	12.823	8,052,879
2024-01-12	16.400	17.210	16.400	16.960	12.793	19,522,358
2024-01-11	16.390	16.600	16.220	16.450	12.409	13,872,759
2024-01-10	16.800	16.990	16.360	16.490	12.439	14,417,039
2024-01-09	17.050	17.150	16.800	16.810	12.680	15,296,488
2024-01-08	16.540	17.390	16.450	17.280	13.035	17,168,248
2024-01-05	16.130	16.860	16.130	16.640	12.552	14,102,329
2024-01-04	16.810	16.870	16.100	16.230	12.243	16,984,548
2024-01-03	17.210	17.230	16.880	16.890	12.740	16,300,458
2024-01-02	17.250	17.380	17.040	17.210	12.982	18,524,548
2023-12-28	17.460	17.660	17.300	17.420	13.140	12,856,579
2023-12-27	17.570	17.670	17.480	17.550	13.238	11,278,519
2023-12-26	17.680	17.750	17.330	17.580	13.261	11,219,889
2023-12-22	17.440	17.710	17.110	17.710	13.359	16,530,028
2023-12-21	17.150	17.400	16.740	17.320	13.065	20,193,248
2023-12-20	17.340	17.380	17.040	17.110	12.777	13,762,319
2023-12-19	17.470	17.510	17.250	17.340	12.808	12,266,759
2023-12-18	17.480	17.590	17.190	17.300	12.778	11,660,109
2023-12-15	17.830	17.960	16.980	17.300	12.778	36,670,806
2023-12-14	16.910	17.490	16.860	17.450	12.889	29,982,587
2023-12-13	16.190	16.820	15.950	16.730	12.357	26,896,207
2023-12-12	16.360	16.610	16.110	16.190	11.958	15,500,208
2023-12-11	16.470	16.470	16.060	16.270	12.017	13,460,369
2023-12-08	16.710	16.780	16.240	16.450	12.150	20,110,528
2023-12-07	16.400	16.900	16.320	16.620	12.276	21,197,658
2023-12-06	16.350	16.660	16.250	16.380	12.099	21,495,428
2023-12-05	16.160	16.620	16.000	16.250	12.003	17,967,288
2023-12-04	16.300	16.440	15.930	16.050	11.855	22,209,328

← NewerPage 12 of 21 · 1,248 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.