Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	27.800	28.080	27.180	27.490	18.106	11,429,989
2022-03-28	27.640	27.830	26.540	26.920	17.731	11,432,849
2022-03-25	27.900	28.520	27.320	27.580	18.165	16,943,078
2022-03-24	26.130	27.950	25.810	27.650	18.211	23,252,458
2022-03-23	24.800	26.260	24.340	26.150	17.223	24,417,688
2022-03-22	24.370	25.300	24.320	24.900	16.305	18,245,918
2022-03-21	24.150	24.190	22.960	24.040	15.638	17,090,478
2022-03-18	21.400	24.300	21.130	24.150	15.710	47,788,835
2022-03-17	22.770	23.110	22.270	22.900	14.897	16,991,148
2022-03-16	22.600	23.000	22.340	22.800	14.832	8,628,729
2022-03-15	22.090	22.710	21.920	22.380	14.558	15,007,738
2022-03-14	23.150	23.200	22.160	22.300	14.506	7,186,519
2022-03-11	23.800	24.180	22.640	22.850	14.864	8,349,659
2022-03-10	23.900	24.450	23.120	23.740	15.443	15,105,638
2022-03-09	23.740	25.070	23.270	24.460	15.912	32,896,927
2022-03-08	22.030	23.970	21.440	23.380	15.209	55,348,144
2022-03-07	23.700	23.950	21.980	21.980	14.298	30,656,117
2022-03-04	24.710	24.880	23.860	24.130	15.697	9,926,289
2022-03-03	25.290	25.620	24.600	24.760	16.107	7,234,699
2022-03-02	24.500	26.060	24.440	25.240	16.419	6,847,059
2022-02-25	25.590	25.690	24.760	25.320	16.471	13,827,439
2022-02-24	25.150	25.970	24.360	25.510	16.595	14,093,199
2022-02-23	25.900	27.070	25.530	25.700	16.718	11,651,529
2022-02-22	26.660	26.920	25.810	25.930	16.868	11,619,629
2022-02-21	27.460	27.460	25.920	26.370	17.154	8,055,299
2022-02-18	27.550	27.720	26.960	27.600	17.954	10,399,729
2022-02-17	27.460	28.030	27.210	27.230	17.713	10,594,649
2022-02-16	27.190	27.670	26.770	27.510	17.896	12,856,249
2022-02-15	26.300	27.240	26.160	27.110	17.635	12,477,079
2022-02-14	25.520	26.270	25.510	25.910	16.855	8,801,209
2022-02-11	25.630	26.330	24.860	25.350	16.491	14,395,809
2022-02-10	26.030	26.160	25.360	25.580	16.640	9,411,599
2022-02-09	26.330	26.430	25.570	25.910	16.855	6,210,379
2022-02-08	25.310	25.770	24.720	25.580	16.640	10,136,719
2022-02-07	26.110	26.520	25.360	25.690	16.712	6,381,209
2022-02-04	26.500	26.620	25.400	26.200	17.043	7,708,249
2022-02-03	26.680	27.250	26.190	26.670	17.349	7,744,549
2022-02-02	27.100	27.490	26.080	26.590	17.297	9,770,199
2022-02-01	28.050	28.610	26.720	26.980	17.551	13,020,809
2022-01-31	28.090	28.470	27.820	28.120	18.292	12,460,909
2022-01-28	27.550	28.360	27.390	28.150	18.312	12,618,979
2022-01-27	28.200	28.890	27.600	27.930	18.169	17,148,338
2022-01-26	27.910	28.870	27.280	27.750	18.052	18,354,158
2022-01-25	25.620	27.290	25.570	27.010	17.570	20,181,368
2022-01-24	26.340	26.380	25.540	25.880	16.835	8,896,579
2022-01-21	25.900	26.990	25.540	26.440	17.200	19,001,288
2022-01-20	25.300	26.620	25.160	26.140	17.004	24,665,848
2022-01-19	23.800	25.140	23.670	24.850	16.165	13,955,479
2022-01-18	23.430	23.750	23.050	23.500	15.287	6,979,939
2022-01-17	23.950	24.230	23.440	23.490	15.281	4,505,930
2022-01-14	24.700	24.770	23.720	23.970	15.593	9,283,229
2022-01-13	24.410	25.000	24.150	24.760	16.107	10,681,109
2022-01-12	23.450	24.890	23.300	24.650	16.035	23,065,018
2022-01-11	22.660	23.520	22.350	23.260	15.131	11,222,419
2022-01-10	22.740	23.110	22.360	22.740	14.793	8,110,739
2022-01-07	22.750	23.390	22.270	22.990	14.955	17,072,988
2022-01-06	21.870	22.940	21.440	22.800	14.832	23,545,608
2022-01-05	22.720	22.980	21.650	21.690	14.110	14,386,129
2022-01-04	23.250	23.550	22.440	22.800	14.832	17,793,048
2022-01-03	24.450	24.650	23.080	23.080	15.014	12,831,719

← NewerPage 20 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.