Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	21.990	23.160	21.840	22.820	16.098	22,243,758
2023-06-09	21.860	22.470	21.770	21.830	15.400	18,105,338
2023-06-07	21.510	22.150	21.240	21.650	15.273	20,664,048
2023-06-06	20.730	21.440	20.660	21.120	14.899	28,263,617
2023-06-05	20.500	20.760	20.180	20.520	14.476	8,931,009
2023-06-02	20.800	21.410	20.330	20.470	14.441	35,033,676
2023-06-01	19.550	20.740	19.230	20.560	14.504	27,621,987
2023-05-31	19.390	19.630	18.980	19.450	13.721	22,345,178
2023-05-30	19.910	20.030	19.100	19.320	13.629	16,815,258
2023-05-29	20.120	20.190	19.470	19.690	13.890	8,323,039
2023-05-26	19.830	20.450	19.690	20.040	14.137	25,695,117
2023-05-25	19.130	19.650	18.810	19.500	13.756	23,165,888
2023-05-24	18.530	18.680	17.990	18.390	12.973	23,360,148
2023-05-23	18.950	19.600	18.490	18.620	13.136	36,479,516
2023-05-22	19.250	19.540	18.900	18.930	13.354	24,191,748
2023-05-19	18.990	20.110	18.640	19.410	13.693	56,242,554
2023-05-18	18.410	19.170	18.270	18.850	13.298	34,332,647
2023-05-17	17.060	18.670	17.050	18.620	13.136	42,457,796
2023-05-16	17.300	17.580	16.910	16.980	11.979	13,461,579
2023-05-15	16.950	17.480	16.510	17.340	12.232	17,771,708
2023-05-12	16.800	17.020	16.570	16.820	11.866	13,154,019
2023-05-11	17.180	17.360	16.800	16.920	11.936	21,390,378
2023-05-10	17.530	17.810	17.420	17.500	12.345	21,281,038
2023-05-09	16.860	17.790	16.860	17.500	12.345	30,093,577
2023-05-08	16.990	17.640	16.780	16.800	11.852	24,986,168
2023-05-05	15.430	17.070	15.410	16.900	11.922	40,568,546
2023-05-04	15.360	15.760	14.970	15.460	10.906	39,547,416
2023-05-03	14.950	14.950	14.370	14.570	10.278	26,518,027
2023-05-02	15.700	15.720	14.850	14.920	10.525	27,855,077
2023-04-28	15.140	15.860	15.010	15.840	11.174	24,868,248
2023-04-27	14.900	15.030	14.460	15.010	10.589	19,149,348
2023-04-26	14.850	15.250	14.600	14.980	10.568	20,142,868
2023-04-25	14.770	14.920	14.450	14.770	10.420	22,468,488
2023-04-24	15.140	15.460	14.970	15.100	10.652	19,878,538
2023-04-20	15.170	15.480	14.940	15.180	10.709	24,596,328
2023-04-19	15.810	15.810	15.060	15.170	10.702	24,047,208
2023-04-18	16.810	16.810	15.940	16.050	11.322	20,224,268
2023-04-17	16.440	16.940	16.300	16.740	11.809	26,614,827
2023-04-14	16.720	16.800	16.170	16.300	11.499	31,358,247
2023-04-13	17.250	17.310	16.620	16.850	11.887	17,029,098
2023-04-12	17.310	18.000	17.150	17.190	12.127	38,414,856
2023-04-11	15.900	17.220	15.850	16.900	11.922	50,892,705
2023-04-10	15.820	15.990	15.430	15.460	10.906	13,434,959
2023-04-06	15.160	15.730	14.920	15.710	11.083	29,287,167
2023-04-05	15.420	15.490	14.850	14.970	10.561	32,317,337
2023-04-04	15.530	15.940	15.390	15.390	10.857	24,870,998
2023-04-03	16.630	16.630	15.180	15.410	10.871	56,010,784
2023-03-31	17.500	17.730	16.380	16.570	11.689	55,326,804
2023-03-30	17.650	18.100	17.370	17.640	12.444	26,840,547
2023-03-29	17.750	17.800	16.640	17.000	11.993	20,255,838
2023-03-28	17.300	17.940	16.960	17.870	12.606	21,144,198
2023-03-27	17.140	17.330	16.840	17.280	12.190	13,267,099
2023-03-24	16.900	17.300	16.780	16.990	11.986	14,108,379
2023-03-23	17.260	17.420	16.250	16.820	11.866	26,371,287
2023-03-22	17.660	17.910	17.120	17.270	12.183	24,509,428
2023-03-21	17.700	17.730	17.350	17.600	12.287	13,391,069
2023-03-20	18.190	18.210	17.230	17.460	12.050	19,824,418
2023-03-17	18.550	18.570	17.930	18.070	12.471	20,618,948
2023-03-16	18.530	19.040	18.280	18.700	12.905	21,991,418
2023-03-15	18.300	18.750	17.800	18.540	12.795	23,791,568

← NewerPage 15 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.