Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	23.950	24.760	23.910	24.440	15.899	8,303,129
2021-12-29	24.470	24.510	23.900	23.900	15.547	7,721,999
2021-12-28	24.530	24.850	24.170	24.460	15.912	7,791,739
2021-12-27	24.150	24.860	24.110	24.370	15.853	7,558,099
2021-12-23	24.700	24.890	23.880	24.170	15.723	6,548,739
2021-12-22	24.660	24.740	23.850	24.600	16.003	16,420,688
2021-12-21	25.500	25.670	24.550	24.690	15.977	11,978,229
2021-12-20	25.810	26.150	25.130	25.260	16.254	11,861,409
2021-12-17	25.820	26.710	25.410	26.240	16.885	16,218,288
2021-12-16	27.200	27.270	25.930	26.200	16.859	13,361,369
2021-12-15	26.570	27.130	25.970	26.990	17.368	16,602,848
2021-12-14	28.060	28.270	26.290	26.450	17.020	17,605,058
2021-12-13	28.510	28.760	27.810	27.810	17.895	11,788,699
2021-12-10	28.650	29.040	28.140	28.400	18.275	9,720,809
2021-12-09	29.320	29.580	27.860	28.250	18.178	13,080,979
2021-12-08	29.400	29.940	28.760	29.600	19.047	10,528,649
2021-12-07	30.190	30.320	28.960	29.460	18.957	10,421,069
2021-12-06	29.470	30.000	28.980	29.790	19.169	10,503,129
2021-12-03	28.740	30.380	28.640	29.250	18.822	11,856,129
2021-12-02	28.760	29.090	28.160	28.610	18.410	16,335,108
2021-12-01	28.900	29.660	27.970	28.290	18.204	11,756,909
2021-11-30	28.600	29.310	27.800	28.450	18.307	21,550,318
2021-11-29	29.750	30.070	28.700	28.940	18.622	9,703,209
2021-11-26	30.000	30.000	28.600	29.360	18.893	14,277,889
2021-11-25	30.720	31.480	30.420	30.770	19.800	9,820,139
2021-11-24	31.080	31.460	29.990	30.610	19.697	12,424,939
2021-11-23	31.410	31.710	30.160	31.150	20.045	10,598,499
2021-11-22	32.450	32.660	30.960	31.180	20.064	7,929,019
2021-11-19	31.900	33.410	31.830	32.320	20.797	15,911,938
2021-11-18	31.080	31.870	30.850	31.850	20.495	10,334,939
2021-11-17	31.710	31.880	30.100	30.980	19.935	9,567,799
2021-11-16	32.570	32.730	30.850	31.210	20.083	13,027,519
2021-11-12	33.800	33.800	31.940	32.230	20.739	22,372,568
2021-11-11	33.170	34.760	32.870	33.930	21.833	15,353,138
2021-11-10	32.030	33.830	32.030	32.760	21.080	13,275,129
2021-11-09	31.170	33.000	31.100	32.320	20.797	8,737,409
2021-11-08	31.660	31.660	30.620	31.000	19.948	5,956,719
2021-11-05	31.430	32.800	31.310	31.600	20.334	10,819,159
2021-11-04	34.850	35.310	33.730	34.100	19.948	11,533,839
2021-11-03	33.030	35.490	32.970	34.860	20.393	14,875,011
2021-11-01	32.250	33.470	32.250	33.200	19.421	8,587,489
2021-10-29	32.660	32.920	31.870	32.230	18.854	11,322,936
2021-10-28	31.740	32.960	31.740	32.350	18.924	12,198,976
2021-10-27	31.620	33.190	31.520	32.370	18.936	15,170,856
2021-10-26	32.500	32.740	31.260	31.490	18.421	13,864,661
2021-10-25	32.150	33.400	31.870	32.850	19.217	15,291,251
2021-10-22	33.000	33.110	30.400	32.050	18.749	40,183,245
2021-10-21	33.990	35.140	33.120	33.390	19.533	21,626,326

← NewerPage 21 of 21 · 1,248 trading days

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.