Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	19.100	19.320	18.330	18.470	12.747	15,574,788
2023-03-13	18.710	19.740	18.490	19.220	13.264	14,129,169
2023-03-10	19.000	19.150	18.470	18.930	13.064	17,613,748
2023-03-09	19.500	20.230	19.150	19.330	13.340	26,387,897
2023-03-08	18.190	19.790	18.120	19.600	13.526	30,648,307
2023-03-07	18.210	18.510	17.970	18.240	12.588	9,898,239
2023-03-06	17.770	18.560	17.450	18.140	12.519	13,390,519
2023-03-03	18.270	18.270	17.740	17.750	12.250	10,994,499
2023-03-02	17.900	18.480	17.750	18.100	12.491	14,841,419
2023-03-01	18.740	18.800	17.630	17.900	12.353	24,793,888
2023-02-28	19.040	19.420	18.650	18.650	12.871	12,605,449
2023-02-27	19.100	19.540	18.980	19.200	13.250	25,434,527
2023-02-24	19.170	19.410	18.850	19.010	13.119	13,897,069
2023-02-23	18.750	19.370	18.610	19.180	13.237	25,382,717
2023-02-22	19.180	19.400	18.520	18.690	12.898	22,374,988
2023-02-17	18.790	19.830	18.430	19.620	13.540	37,162,506
2023-02-16	19.010	19.580	18.650	19.380	13.375	21,754,588
2023-02-15	18.820	19.750	18.550	19.230	13.271	16,065,498
2023-02-14	19.460	19.560	18.540	18.720	12.919	13,112,769
2023-02-13	19.330	19.640	18.970	19.340	13.347	9,909,129
2023-02-10	19.150	19.620	19.020	19.280	13.306	9,283,119
2023-02-09	20.140	20.310	19.130	19.250	13.285	18,683,278
2023-02-08	20.000	20.400	19.550	20.100	13.871	14,283,719
2023-02-07	20.340	20.350	19.660	19.770	13.644	15,699,528
2023-02-06	20.500	20.510	19.770	20.200	13.940	14,664,539
2023-02-03	21.320	21.320	20.080	20.260	13.982	26,505,377
2023-02-02	21.550	22.430	21.430	21.780	15.031	15,075,938
2023-02-01	21.600	22.230	21.130	21.660	14.948	11,312,289
2023-01-31	21.480	21.830	21.250	21.630	14.927	15,113,448
2023-01-30	21.310	21.700	21.040	21.190	14.624	8,345,589
2023-01-27	21.850	22.000	21.210	21.260	14.672	5,690,519
2023-01-26	21.650	21.980	21.540	21.830	15.065	7,309,609
2023-01-25	21.230	21.880	20.800	21.730	14.996	12,472,239
2023-01-24	20.500	21.390	20.440	21.290	14.693	8,216,559
2023-01-23	20.770	21.040	20.390	20.390	14.072	9,975,239
2023-01-20	20.980	21.280	20.450	20.550	14.182	20,757,658
2023-01-19	20.500	21.010	20.140	20.800	14.355	14,637,039
2023-01-18	20.350	21.300	20.290	20.650	14.251	24,587,088
2023-01-17	19.900	20.100	19.660	19.940	13.761	13,262,149
2023-01-16	20.760	20.910	19.430	19.730	13.616	19,091,598
2023-01-13	21.280	21.760	19.970	20.140	13.899	25,004,427
2023-01-12	20.450	21.960	20.010	21.240	14.658	31,659,647
2023-01-11	20.100	20.900	20.100	20.820	14.368	16,559,398
2023-01-10	19.290	20.210	19.100	20.020	13.816	13,967,469
2023-01-09	19.090	19.840	18.780	19.440	13.416	17,230,178
2023-01-06	18.900	19.580	18.780	19.390	13.381	25,177,237
2023-01-05	19.150	19.410	18.380	18.700	12.905	39,216,426
2023-01-04	19.260	19.390	18.780	18.990	13.105	17,127,438
2023-01-03	19.450	19.640	18.680	18.870	13.023	17,632,888
2023-01-02	20.270	20.330	19.060	19.330	13.340	8,691,209
2022-12-29	21.030	21.100	20.130	20.480	14.134	16,636,398
2022-12-28	20.590	21.180	20.360	20.840	14.382	8,418,849
2022-12-27	20.910	20.960	19.900	20.380	14.065	10,725,879
2022-12-26	21.980	21.990	20.700	20.710	14.292	8,620,589
2022-12-23	20.800	22.110	20.570	21.880	15.100	21,397,088
2022-12-22	20.880	21.150	20.480	20.650	14.251	15,739,788
2022-12-21	21.430	21.610	20.610	20.870	14.276	17,183,098
2022-12-20	20.250	22.030	20.030	21.240	14.390	31,282,567
2022-12-19	19.580	20.600	19.520	20.380	13.808	20,064,328
2022-12-16	20.070	20.180	19.210	19.440	13.171	19,513,448

← NewerPage 16 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.