Lojas Renner S.A. historical data
| 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 |
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.