Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	16.410	16.750	16.180	16.380	12.099	32,649,097
2023-11-30	16.250	16.510	15.860	16.370	12.091	30,841,687
2023-11-29	15.610	16.250	15.610	16.090	11.885	53,541,395
2023-11-28	14.960	15.530	14.730	15.450	11.412	31,248,907
2023-11-27	14.710	15.230	14.650	14.870	10.983	20,105,468
2023-11-24	14.930	15.220	14.480	14.560	10.754	28,303,767
2023-11-23	15.050	15.160	14.760	15.030	11.102	8,865,449
2023-11-22	14.590	15.280	14.510	14.980	11.065	31,469,897
2023-11-21	14.500	14.620	14.250	14.400	10.636	24,874,188
2023-11-20	14.450	14.710	14.220	14.650	10.821	17,615,398
2023-11-17	14.530	14.810	14.260	14.350	10.599	20,665,258
2023-11-16	14.000	14.580	13.950	14.400	10.636	35,159,846
2023-11-14	13.400	14.150	13.250	14.030	10.363	26,414,407
2023-11-13	12.950	13.520	12.870	13.350	9.861	24,752,088
2023-11-10	13.750	13.750	12.710	12.960	9.573	48,597,885
2023-11-09	13.590	14.070	13.250	13.550	10.008	33,677,047
2023-11-08	13.130	13.730	12.960	13.450	9.935	24,160,068
2023-11-07	12.560	13.420	12.500	13.180	9.735	28,188,927
2023-11-06	13.400	13.460	12.520	12.610	9.314	16,106,858
2023-11-03	12.700	13.260	12.680	13.240	9.779	21,458,468
2023-11-01	12.370	12.690	12.180	12.270	9.063	25,242,907
2023-10-31	11.970	12.380	11.720	12.260	9.056	15,474,358
2023-10-30	12.300	12.320	11.810	11.940	8.819	17,028,878
2023-10-27	12.680	12.720	12.170	12.210	9.019	15,452,578
2023-10-26	12.450	12.700	12.350	12.680	9.366	14,160,299
2023-10-25	12.350	12.610	12.150	12.350	9.122	29,485,277
2023-10-24	12.600	12.660	12.200	12.380	9.144	17,421,688
2023-10-23	12.220	12.650	12.160	12.400	9.159	17,143,278
2023-10-20	12.230	12.420	12.050	12.220	9.026	18,429,508
2023-10-19	12.250	12.580	12.240	12.340	9.115	12,499,959
2023-10-18	12.710	12.720	12.220	12.240	9.041	38,700,636
2023-10-17	12.800	13.050	12.620	12.810	9.462	21,122,748
2023-10-16	12.890	13.210	12.580	12.960	9.573	17,836,388
2023-10-13	13.020	13.060	12.550	12.690	9.373	26,528,807
2023-10-11	13.100	13.210	12.930	13.100	9.676	23,576,958
2023-10-10	12.870	13.100	12.770	13.000	9.602	24,540,668
2023-10-09	12.400	12.840	12.150	12.680	9.366	22,263,778
2023-10-06	12.430	12.720	12.090	12.590	9.299	25,922,927
2023-10-05	12.890	13.230	12.630	12.730	9.403	23,560,128
2023-10-04	12.860	13.160	12.590	12.930	9.551	22,869,878
2023-10-03	12.830	12.940	12.500	12.530	9.255	19,433,698
2023-10-02	13.230	13.270	12.730	12.850	9.491	20,909,678
2023-09-29	13.590	13.890	13.230	13.400	9.898	28,149,437
2023-09-28	12.900	13.540	12.750	13.420	9.912	43,211,846
2023-09-27	13.300	13.370	12.640	12.900	9.528	61,908,214
2023-09-26	13.530	13.780	13.030	13.160	9.588	50,680,845
2023-09-25	13.750	13.930	13.560	13.800	9.910	24,412,628
2023-09-22	14.060	14.140	13.790	13.890	9.975	25,046,777
2023-09-21	14.300	14.340	13.870	13.950	10.018	36,129,826
2023-09-20	14.550	14.930	14.380	14.660	10.527	40,070,356
2023-09-19	15.520	15.520	14.400	14.600	10.484	38,999,176
2023-09-18	15.620	15.660	15.260	15.430	11.080	11,696,519
2023-09-15	16.100	16.110	15.400	15.580	11.188	22,280,168
2023-09-14	16.420	16.520	15.850	16.060	11.533	12,605,779
2023-09-13	15.990	16.710	15.870	16.250	11.669	18,899,868
2023-09-12	15.670	16.100	15.570	16.010	11.497	12,569,919
2023-09-11	15.830	15.930	15.400	15.750	11.310	15,354,568
2023-09-08	15.450	15.680	15.250	15.520	11.145	12,590,819
2023-09-06	16.070	16.140	15.480	15.570	11.181	29,646,537
2023-09-05	16.340	16.340	15.930	16.070	11.540	23,036,638

← NewerPage 13 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.