Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	26.290	26.990	26.230	26.720	17.866	6,780,949
2022-09-16	26.730	26.730	25.530	26.380	17.639	23,357,618
2022-09-15	27.310	27.720	26.750	26.800	17.920	6,996,329
2022-09-14	27.090	27.670	26.770	27.380	18.307	7,827,709
2022-09-13	26.910	27.360	26.570	27.220	18.200	7,394,419
2022-09-12	27.330	28.130	27.120	27.520	18.401	15,528,478
2022-09-09	26.510	27.090	26.390	26.850	17.953	11,035,529
2022-09-08	26.250	26.620	25.600	26.020	17.398	19,463,618
2022-09-06	26.630	26.650	25.680	26.030	17.405	11,096,799
2022-09-05	27.050	27.140	26.570	26.970	18.033	4,930,640
2022-09-02	26.760	27.160	26.270	26.700	17.853	10,260,139
2022-09-01	26.530	26.710	25.710	26.570	17.766	20,300,828
2022-08-31	27.740	27.920	26.290	26.470	17.699	14,105,629
2022-08-30	27.630	27.730	26.990	27.390	18.314	10,582,109
2022-08-29	27.680	27.990	27.150	27.530	18.408	9,953,569
2022-08-26	27.670	27.990	27.420	27.800	18.588	12,226,939
2022-08-25	27.330	27.920	27.270	27.600	18.454	7,094,449
2022-08-24	27.080	27.870	26.920	27.230	18.207	6,895,569
2022-08-23	26.540	27.330	26.340	27.000	18.053	10,431,189
2022-08-22	26.750	27.090	26.300	26.570	17.766	14,838,889
2022-08-19	27.370	27.500	26.800	27.130	18.140	17,165,828
2022-08-18	27.600	27.830	27.260	27.650	18.488	7,926,929
2022-08-17	27.830	28.150	27.420	27.650	18.488	12,897,279
2022-08-16	28.630	28.650	27.570	28.060	18.762	10,628,859
2022-08-15	27.400	28.800	27.230	28.630	19.143	14,297,469
2022-08-12	27.510	28.050	27.400	27.690	18.515	12,497,759
2022-08-11	28.080	28.540	26.810	27.240	18.214	14,551,679
2022-08-10	28.040	28.290	27.470	27.970	18.702	34,413,497
2022-08-09	27.730	28.040	26.380	26.860	17.960	13,041,709
2022-08-08	27.810	28.030	27.110	27.500	18.388	16,875,648
2022-08-05	28.910	29.300	26.690	27.470	18.368	36,058,766
2022-08-04	27.910	28.960	27.880	28.250	18.889	28,376,367
2022-08-03	25.610	27.320	25.590	27.260	18.227	27,024,247
2022-08-02	25.290	25.680	25.120	25.570	17.097	9,199,739
2022-08-01	25.120	25.830	25.120	25.340	16.943	10,231,649
2022-07-29	25.980	26.080	25.010	25.290	16.910	19,153,088
2022-07-28	25.080	26.170	24.920	25.970	17.365	8,180,919
2022-07-27	24.200	25.320	24.130	25.220	16.863	7,910,539
2022-07-26	24.680	24.720	23.820	24.040	16.074	7,804,389
2022-07-25	24.660	24.990	24.570	24.700	16.515	5,175,169
2022-07-22	24.910	25.180	23.910	24.420	16.328	7,116,669
2022-07-21	24.990	25.150	24.610	24.820	16.596	5,445,989
2022-07-20	24.740	25.250	24.500	25.120	16.796	9,725,209
2022-07-19	25.230	25.590	24.330	24.740	16.542	9,337,019
2022-07-18	25.460	26.030	24.840	25.040	16.743	17,406,618
2022-07-15	24.760	25.400	24.520	25.070	16.763	12,866,589
2022-07-14	24.380	24.880	24.240	24.740	16.542	13,935,569
2022-07-13	24.010	25.200	23.960	24.600	16.449	19,827,718
2022-07-12	23.970	24.690	23.950	24.180	16.168	7,999,749
2022-07-11	24.490	24.560	23.920	24.070	16.094	8,397,949
2022-07-08	24.760	25.390	24.450	24.780	16.569	12,057,319
2022-07-07	24.110	25.020	24.010	24.750	16.549	14,216,399
2022-07-06	23.050	24.030	23.010	23.860	15.954	11,259,599
2022-07-05	22.750	23.240	22.450	23.090	15.439	10,254,419
2022-07-04	23.030	23.570	22.820	23.030	15.399	5,816,249
2022-07-01	22.430	23.440	22.200	23.100	15.446	16,934,938
2022-06-30	21.970	22.790	21.770	22.620	15.125	10,094,479
2022-06-29	22.730	22.810	22.070	22.300	14.911	6,677,439
2022-06-28	23.340	23.390	22.310	22.720	15.082	9,758,979
2022-06-27	23.210	23.880	23.120	23.190	15.274	6,845,849

← NewerPage 18 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.