Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	24.010	24.100	22.870	23.150	15.248	12,071,289
2022-06-23	23.490	24.380	23.480	23.850	15.709	13,199,229
2022-06-22	22.710	23.880	22.660	23.470	15.458	9,017,579
2022-06-21	23.890	24.130	22.900	23.110	15.221	15,624,618
2022-06-20	23.840	24.610	23.240	23.870	15.722	10,926,079
2022-06-17	23.420	23.820	22.760	23.740	15.636	22,002,528
2022-06-15	23.390	24.500	23.350	23.900	15.741	16,079,028
2022-06-14	22.990	23.730	22.780	22.930	15.103	9,984,809
2022-06-13	23.600	23.650	22.950	23.150	15.248	12,019,809
2022-06-10	25.120	25.280	23.960	24.080	15.860	20,690,668
2022-06-09	26.290	26.390	24.930	25.220	16.611	26,824,597
2022-06-08	26.440	26.680	26.000	26.350	17.355	9,642,599
2022-06-07	26.670	26.830	26.070	26.680	17.573	10,989,219
2022-06-06	28.360	28.420	26.940	26.980	17.770	6,055,719
2022-06-03	28.160	28.500	27.330	28.190	18.567	11,468,269
2022-06-02	27.240	28.390	27.170	28.030	18.462	18,065,078
2022-06-01	26.730	27.110	26.330	26.940	17.744	13,617,889
2022-05-31	26.150	26.820	25.740	26.600	17.520	17,586,908
2022-05-30	26.430	26.530	25.730	25.870	17.039	4,547,400
2022-05-27	26.320	26.590	25.930	26.090	17.184	6,125,349
2022-05-26	25.660	26.860	25.480	26.240	17.283	12,686,629
2022-05-25	25.050	25.700	24.570	25.560	16.835	13,408,999
2022-05-24	25.050	25.340	24.380	25.170	16.578	14,808,749
2022-05-23	25.950	26.000	25.380	25.390	16.723	7,906,579
2022-05-20	25.950	26.190	25.480	25.650	16.894	9,026,819
2022-05-19	25.490	25.870	25.240	25.670	16.907	9,059,489
2022-05-18	25.800	25.960	25.170	25.500	16.795	10,825,759
2022-05-17	26.630	27.040	25.840	26.030	17.144	19,016,688
2022-05-16	25.600	26.150	25.310	25.900	17.059	7,600,559
2022-05-13	25.400	25.940	25.300	25.470	16.776	5,896,439
2022-05-12	24.360	25.720	24.240	25.280	16.650	11,044,219
2022-05-11	24.740	24.890	24.160	24.530	16.156	10,017,259
2022-05-10	24.300	25.240	24.070	24.740	16.295	14,155,459
2022-05-09	23.900	24.540	23.420	23.890	15.735	12,547,259
2022-05-06	23.220	24.960	22.970	24.240	15.965	40,767,866
2022-05-05	23.980	24.080	22.550	22.870	15.063	10,316,349
2022-05-04	23.420	24.440	22.540	24.260	15.979	16,170,658
2022-05-03	24.140	24.190	23.320	23.520	15.491	11,348,479
2022-05-02	23.710	23.970	23.200	23.900	15.741	12,543,299
2022-04-29	24.570	25.050	23.670	23.750	15.643	12,505,349
2022-04-28	24.510	24.740	24.070	24.390	16.064	13,969,449
2022-04-27	24.900	25.320	24.160	24.530	16.156	28,298,707
2022-04-26	24.870	25.750	24.270	24.460	16.110	16,484,598
2022-04-25	24.670	25.160	24.320	25.000	16.466	11,697,509
2022-04-22	25.400	25.610	24.700	25.020	16.479	12,777,709
2022-04-20	26.000	26.270	25.200	25.980	17.111	13,224,639
2022-04-19	26.280	26.440	25.890	26.250	17.289	10,950,939
2022-04-18	26.610	27.000	26.190	26.430	17.408	9,335,919
2022-04-14	26.510	27.080	26.420	26.740	17.612	10,385,209
2022-04-13	26.500	26.710	26.010	26.670	17.566	12,308,119
2022-04-12	27.150	27.540	26.070	26.200	17.256	14,802,479
2022-04-11	26.300	27.020	26.010	26.750	17.619	11,362,669
2022-04-08	26.570	27.370	26.160	26.730	17.605	23,725,568
2022-04-07	26.710	27.230	26.300	26.820	17.665	11,784,079
2022-04-06	27.840	27.840	26.600	27.050	17.816	17,522,338
2022-04-05	29.450	29.830	27.550	27.960	18.416	16,827,138
2022-04-04	29.180	29.610	28.300	29.390	19.357	13,114,859
2022-04-01	27.900	29.300	27.880	29.060	19.140	23,353,328
2022-03-31	27.480	27.910	27.110	27.500	18.113	11,693,769
2022-03-30	27.500	27.970	26.930	27.340	18.007	7,244,819

← NewerPage 19 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.