Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	16.700	17.040	16.300	16.440	11.806	11,474,869
2023-09-01	16.050	17.080	16.050	16.770	12.043	31,257,707
2023-08-31	16.360	16.360	15.850	16.030	11.511	23,291,508
2023-08-30	16.710	16.810	16.430	16.440	11.806	12,547,369
2023-08-29	16.850	16.960	16.440	16.700	11.992	12,208,569
2023-08-28	16.680	16.860	16.450	16.700	11.992	18,927,258
2023-08-25	16.730	16.830	16.410	16.610	11.928	16,153,498
2023-08-24	17.360	17.550	16.750	16.890	12.129	23,533,508
2023-08-23	17.270	17.440	17.000	17.410	12.502	20,558,998
2023-08-22	17.260	17.410	17.090	17.180	12.337	13,239,269
2023-08-21	17.470	17.470	16.900	17.110	12.287	25,145,667
2023-08-18	17.090	17.670	16.910	17.360	12.466	20,430,298
2023-08-17	17.710	17.710	17.010	17.110	12.287	19,233,938
2023-08-16	17.760	18.310	17.300	17.490	12.560	31,689,347
2023-08-15	17.700	17.700	17.040	17.440	12.524	24,337,718
2023-08-14	18.500	18.560	17.240	17.570	12.617	26,575,997
2023-08-11	18.830	19.180	18.480	18.510	13.292	16,798,868
2023-08-10	18.750	19.060	18.400	18.720	13.443	29,173,207
2023-08-09	18.930	19.010	17.990	18.300	13.141	35,893,326
2023-08-08	18.520	19.500	17.930	19.150	13.752	16,052,408
2023-08-07	19.710	19.750	18.930	19.000	13.644	23,684,758
2023-08-04	18.550	20.150	18.460	19.620	14.089	58,542,434
2023-08-03	19.390	19.530	18.390	18.550	13.321	29,061,887
2023-08-02	18.600	19.110	18.490	19.000	13.644	13,862,639
2023-08-01	18.710	18.750	18.490	18.650	13.393	18,435,338
2023-07-31	18.890	19.250	18.690	18.750	13.465	18,485,498
2023-07-28	18.740	18.860	18.400	18.640	13.386	11,979,109
2023-07-27	18.970	19.170	18.590	18.630	13.378	13,898,939
2023-07-26	18.700	19.170	18.390	19.000	13.644	29,281,557
2023-07-25	18.940	19.480	18.520	18.640	13.386	22,326,258
2023-07-24	18.300	19.000	18.230	18.860	13.544	37,864,306
2023-07-21	17.900	18.520	17.900	18.300	13.141	37,238,186
2023-07-20	17.950	18.060	17.780	17.880	12.840	50,007,865
2023-07-19	18.110	18.110	17.610	17.780	12.768	35,310,766
2023-07-18	17.760	18.400	17.670	18.110	13.005	32,760,417
2023-07-17	17.690	18.130	17.570	17.960	12.897	35,090,326
2023-07-14	18.590	18.590	17.640	17.830	12.804	27,996,207
2023-07-13	18.760	18.970	18.390	18.450	13.249	19,380,898
2023-07-12	19.210	19.260	18.510	18.570	13.335	19,439,968
2023-07-11	19.200	19.220	18.320	18.860	13.544	32,672,967
2023-07-10	20.380	20.380	19.020	19.100	13.716	38,882,686
2023-07-07	19.930	20.700	19.790	20.420	14.664	24,091,868
2023-07-06	20.360	20.620	19.570	19.800	14.218	17,256,248
2023-07-05	20.210	20.800	20.040	20.450	14.685	14,981,779
2023-07-04	20.300	20.660	20.190	20.280	14.563	13,472,799
2023-07-03	19.820	20.420	19.500	20.290	14.570	25,919,187
2023-06-30	21.600	21.600	19.590	20.000	14.362	70,885,423
2023-06-29	21.070	21.590	20.690	21.390	15.360	21,998,238
2023-06-28	20.910	21.660	20.630	20.930	15.030	18,496,498
2023-06-27	21.950	22.130	20.760	21.090	15.015	29,937,487
2023-06-26	22.290	22.290	21.360	21.640	15.266	13,189,109
2023-06-23	21.600	22.730	21.200	22.310	15.739	19,749,618
2023-06-22	21.370	21.530	20.740	21.400	15.097	16,677,098
2023-06-21	21.570	21.930	21.260	21.760	15.351	31,654,697
2023-06-20	20.670	21.830	20.430	21.580	15.224	31,872,497
2023-06-19	20.300	20.930	20.300	20.780	14.659	13,151,819
2023-06-16	20.960	21.020	20.320	20.330	14.342	30,162,437
2023-06-15	21.700	22.000	21.040	21.070	14.864	20,582,318
2023-06-14	21.580	21.760	20.940	21.490	15.160	33,591,907
2023-06-13	23.010	23.120	21.330	21.500	15.167	20,922,108

← NewerPage 14 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.