Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.430	13.480	13.230	13.370	13.090	8,057,600
2026-07-22	13.300	13.590	13.290	13.540	13.257	8,207,500
2026-07-21	13.290	13.410	13.120	13.270	12.993	8,623,100
2026-07-20	13.460	13.520	13.280	13.310	13.032	6,492,600
2026-07-17	13.600	13.650	13.250	13.420	13.139	12,909,600
2026-07-16	14.130	14.150	13.500	13.650	13.365	16,429,000
2026-07-15	14.240	14.310	13.990	14.100	13.805	10,395,900
2026-07-14	14.250	14.340	13.990	14.290	13.991	6,861,500
2026-07-13	14.580	14.580	14.130	14.150	13.854	8,755,800
2026-07-10	14.690	14.840	14.490	14.620	14.314	14,501,600
2026-07-09	13.810	14.150	13.690	14.150	13.854	8,539,100
2026-07-08	13.510	13.820	13.450	13.710	13.423	10,227,700
2026-07-07	14.150	14.220	13.580	13.650	13.365	16,872,500
2026-07-06	14.700	14.740	14.090	14.090	13.795	12,478,000
2026-07-03	14.910	15.140	14.620	14.800	14.491	11,005,400
2026-07-02	14.970	15.220	14.750	14.800	14.491	14,471,600
2026-07-01	14.500	14.950	14.470	14.860	14.549	6,574,500
2026-06-30	14.830	14.910	14.580	14.760	14.451	24,372,500
2026-06-29	14.960	15.150	14.890	14.990	14.677	6,246,100
2026-06-26	14.460	14.980	14.380	14.970	14.657	18,118,200
2026-06-25	14.640	14.820	14.440	14.520	14.216	9,049,700
2026-06-24	14.210	14.550	14.110	14.500	14.197	20,625,500
2026-06-23	14.240	14.580	14.110	14.540	14.012	13,726,900
2026-06-22	14.290	14.930	14.230	14.390	13.867	48,808,400
2026-06-19	13.950	14.370	13.940	14.290	13.771	9,882,900
2026-06-18	14.450	14.520	13.820	13.990	13.482	18,742,100
2026-06-17	15.170	15.190	14.450	14.450	13.925	10,641,000
2026-06-16	15.220	15.310	14.860	14.890	14.349	8,818,300
2026-06-15	15.840	16.050	15.210	15.310	14.754	12,882,800
2026-06-12	15.090	15.580	15.090	15.380	14.821	10,415,200
2026-06-11	14.850	15.480	14.630	15.390	14.831	22,232,400
2026-06-10	14.900	14.920	14.550	14.820	14.281	14,760,100
2026-06-09	15.100	15.390	14.760	15.010	14.464	14,685,600
2026-06-08	14.820	15.000	14.630	14.970	14.426	11,626,500
2026-06-05	14.640	15.070	14.450	14.890	14.349	15,176,800
2026-06-03	15.040	15.130	14.600	14.640	14.108	16,910,600
2026-06-02	15.000	15.530	14.850	15.520	14.956	13,827,600
2026-06-01	15.200	15.380	14.880	15.020	14.474	20,925,200
2026-05-29	15.020	15.100	14.800	14.900	14.358	8,764,100
2026-05-28	15.000	15.220	14.720	15.000	14.455	6,376,400
2026-05-27	15.130	15.510	14.850	14.870	14.330	9,152,000
2026-05-26	15.180	15.250	14.900	15.040	14.493	10,189,900
2026-05-25	15.280	15.500	15.130	15.410	14.850	8,605,000
2026-05-22	14.680	15.350	14.660	15.070	14.522	17,962,800
2026-05-21	14.610	15.120	14.470	14.850	14.310	16,359,000
2026-05-20	13.780	14.790	13.780	14.700	14.166	16,943,500
2026-05-19	13.530	13.790	13.350	13.640	13.144	10,389,400
2026-05-18	13.510	13.810	13.440	13.770	13.270	11,868,800
2026-05-15	13.420	13.680	13.350	13.550	13.058	11,002,100
2026-05-14	13.350	13.900	13.310	13.720	13.221	44,637,600
2026-05-13	13.570	13.780	13.030	13.140	12.662	30,894,200
2026-05-12	13.690	14.130	13.620	13.690	13.192	15,452,100
2026-05-11	14.200	14.250	13.720	13.720	13.221	12,674,500
2026-05-08	14.800	15.180	14.240	14.350	13.828	27,320,700
2026-05-07	14.690	15.290	14.420	14.940	14.397	24,851,900
2026-05-06	14.390	15.280	14.250	14.690	14.156	30,275,700
2026-05-05	13.500	14.050	13.470	14.050	13.539	13,080,800
2026-05-04	13.510	13.710	13.360	13.520	13.029	13,030,700
2026-04-30	13.640	13.760	13.380	13.600	13.106	14,813,900
2026-04-29	13.860	13.940	13.320	13.420	12.932	15,897,900

← NewerPage 2 of 5 · 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.