Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	20.060	21.030	19.710	19.940	13.510	14,341,469
2022-12-14	19.790	20.760	19.140	20.450	13.855	26,666,857
2022-12-13	20.690	20.920	19.840	19.920	13.496	14,791,369
2022-12-12	20.750	21.100	19.990	20.470	13.869	14,778,829
2022-12-09	21.330	21.330	20.640	20.740	14.052	10,175,109
2022-12-08	21.990	22.280	21.020	21.130	14.316	23,167,208
2022-12-07	21.610	22.300	21.430	22.040	14.932	22,687,718
2022-12-06	21.000	21.670	20.950	21.610	14.641	38,770,376
2022-12-05	21.900	22.020	20.570	20.570	13.937	25,284,597
2022-12-02	22.590	22.910	21.800	22.310	15.115	18,728,268
2022-12-01	22.700	22.840	22.090	22.420	15.190	19,243,288
2022-11-30	22.900	23.290	22.470	23.150	15.685	20,719,818
2022-11-29	23.100	23.620	22.420	22.960	15.556	14,345,869
2022-11-28	23.950	24.150	22.910	22.910	15.522	28,182,437
2022-11-25	25.380	25.400	23.840	23.970	16.240	13,628,889
2022-11-24	24.660	25.750	24.480	25.570	17.324	12,447,049
2022-11-23	24.400	24.640	23.980	24.220	16.409	12,445,729
2022-11-22	25.140	25.290	24.400	24.700	16.735	13,520,539
2022-11-21	24.670	25.350	24.200	25.110	17.012	14,692,369
2022-11-18	24.450	25.230	24.040	24.240	16.423	16,520,788
2022-11-17	23.800	24.320	23.020	24.250	16.430	24,372,918
2022-11-16	25.150	25.150	23.620	24.100	16.328	24,559,808
2022-11-14	25.080	25.500	24.670	25.190	17.067	21,819,598
2022-11-11	25.200	25.390	24.210	24.520	16.613	20,733,788
2022-11-10	26.570	26.840	24.730	25.130	17.026	39,595,926
2022-11-09	27.800	28.300	27.190	27.430	18.584	13,319,679
2022-11-08	28.120	28.600	27.530	27.820	18.848	14,788,729
2022-11-07	28.960	29.290	27.630	28.270	19.153	18,887,438
2022-11-04	30.000	30.000	28.580	29.180	19.770	40,664,136
2022-11-03	29.810	30.790	29.760	30.470	20.644	13,425,719
2022-11-01	31.040	31.280	29.970	30.470	20.644	12,370,489
2022-10-31	28.920	31.190	28.800	30.900	20.935	30,425,337
2022-10-28	28.070	29.250	27.920	28.880	19.567	12,163,799
2022-10-27	27.550	28.660	27.270	28.300	19.174	13,906,859
2022-10-26	27.840	28.080	27.070	27.310	18.503	11,307,119
2022-10-25	28.540	29.040	27.900	28.040	18.998	9,064,109
2022-10-24	28.970	28.990	28.030	28.590	19.370	7,760,829
2022-10-21	28.560	29.500	28.140	29.060	19.689	13,767,159
2022-10-20	29.530	29.690	28.340	28.690	19.438	14,353,679
2022-10-19	29.490	29.600	29.000	29.350	19.885	5,876,859
2022-10-18	29.840	29.900	29.120	29.470	19.966	10,380,039
2022-10-17	29.000	29.620	28.810	29.090	19.709	7,464,599
2022-10-14	29.120	29.540	28.330	28.540	19.336	7,831,669
2022-10-13	29.570	29.820	29.180	29.180	19.770	9,724,109
2022-10-11	30.640	30.890	29.600	29.950	20.292	13,275,679
2022-10-10	30.920	31.100	30.380	30.730	20.820	6,179,139
2022-10-07	31.280	31.370	30.650	30.880	20.922	8,342,289
2022-10-06	30.580	31.800	30.570	31.270	21.186	17,859,158
2022-10-05	30.000	30.800	29.570	30.580	20.718	14,017,519
2022-10-04	30.750	30.800	29.310	29.980	20.312	12,484,669
2022-10-03	28.900	30.280	28.500	30.120	20.407	19,301,918
2022-09-30	26.750	28.240	26.510	27.850	18.869	12,077,119
2022-09-29	27.250	27.310	26.540	26.940	18.252	14,387,229
2022-09-28	27.810	28.240	27.150	27.630	18.720	18,706,818
2022-09-27	28.140	28.610	27.750	27.960	18.825	13,220,349
2022-09-26	28.310	28.550	27.650	27.860	18.628	14,059,979
2022-09-23	27.890	28.580	27.730	28.570	19.103	12,338,919
2022-09-22	27.820	28.580	27.550	28.450	19.023	16,269,108
2022-09-21	26.830	28.100	26.520	27.620	18.468	15,074,068
2022-09-20	26.700	26.940	26.310	26.820	17.933	8,225,139

← NewerPage 17 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.