Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.730	14.100	13.670	14.010	13.501	15,293,700
2026-04-27	14.390	14.390	13.780	13.970	13.462	9,387,800
2026-04-24	14.340	14.410	14.060	14.280	13.761	10,702,900
2026-04-23	14.650	14.670	14.210	14.340	13.819	10,507,300
2026-04-22	15.090	15.190	14.520	14.620	14.089	15,577,000
2026-04-20	15.400	15.400	15.060	15.150	14.599	10,042,100
2026-04-17	15.600	15.770	15.250	15.430	14.869	26,066,900
2026-04-16	15.490	15.760	15.050	15.050	14.503	19,755,300
2026-04-15	15.590	15.720	15.190	15.600	15.033	12,446,700
2026-04-14	15.900	16.000	15.410	15.670	15.100	15,459,400
2026-04-13	15.430	15.950	15.410	15.810	15.235	8,923,400
2026-04-10	16.020	16.220	15.600	15.720	15.149	21,039,600
2026-04-09	15.500	15.990	15.410	15.910	15.332	11,867,800
2026-04-08	15.630	15.760	15.480	15.500	14.937	16,940,400
2026-04-07	14.510	14.860	14.470	14.800	14.262	38,101,000
2026-04-06	14.970	14.970	14.540	14.650	14.118	8,240,500
2026-04-02	14.530	15.060	14.410	14.840	14.301	7,043,400
2026-04-01	14.970	15.350	14.900	14.960	14.416	17,582,900
2026-03-31	14.550	15.070	14.310	14.960	14.416	19,812,900
2026-03-30	15.180	15.180	13.970	14.190	13.674	21,384,800
2026-03-27	15.110	15.270	14.670	14.890	14.349	25,660,500
2026-03-26	15.240	15.400	14.990	15.190	14.638	12,048,800
2026-03-25	15.760	15.860	15.440	15.440	14.879	29,334,900
2026-03-24	15.540	15.730	15.170	15.680	15.110	22,107,000
2026-03-23	15.180	15.720	15.160	15.660	14.876	22,626,400
2026-03-20	15.010	15.130	14.750	14.840	14.097	21,082,200
2026-03-19	14.900	15.250	14.570	15.150	14.392	13,895,500
2026-03-18	15.000	15.400	14.860	15.090	14.335	11,257,800
2026-03-17	15.290	15.520	15.120	15.120	14.363	8,413,000
2026-03-16	15.490	15.660	15.010	15.200	14.439	20,013,500
2026-03-13	15.240	15.530	15.000	15.060	14.306	14,455,000
2026-03-12	15.390	15.470	14.910	15.020	14.268	15,195,100
2026-03-11	15.060	15.810	15.040	15.680	14.895	15,935,400
2026-03-10	14.750	15.500	14.610	15.220	14.458	14,840,100
2026-03-09	14.640	14.810	14.290	14.570	13.841	29,159,100
2026-03-06	14.900	15.250	14.560	14.770	14.031	23,014,500
2026-03-05	15.050	15.180	14.530	14.720	13.983	11,483,600
2026-03-04	15.350	15.430	15.010	15.160	14.401	7,217,100
2026-03-03	14.850	15.180	14.450	14.960	14.211	17,579,900
2026-03-02	15.300	15.700	15.100	15.520	14.743	6,278,400
2026-02-27	15.940	16.110	15.580	15.580	14.800	9,645,200
2026-02-26	15.800	16.150	15.800	16.050	15.247	16,987,800
2026-02-25	15.980	16.250	15.690	15.780	14.990	13,544,800
2026-02-24	15.600	15.970	15.540	15.880	15.085	29,336,200
2026-02-23	15.470	15.550	15.390	15.530	14.753	7,981,700
2026-02-20	15.510	15.680	15.320	15.600	14.819	10,902,000
2026-02-19	15.500	15.700	15.420	15.590	14.810	16,946,300
2026-02-18	15.380	15.610	15.330	15.500	14.724	6,374,200
2026-02-13	14.890	15.360	14.660	15.350	14.582	10,167,400
2026-02-12	15.270	15.470	14.890	15.090	14.335	11,079,900
2026-02-11	15.280	15.480	15.250	15.270	14.506	17,261,600
2026-02-10	15.420	15.520	15.070	15.070	14.316	14,010,000
2026-02-09	15.540	15.670	15.220	15.420	14.648	16,152,000
2026-02-06	15.250	15.570	15.070	15.500	14.724	10,037,900
2026-02-05	15.280	15.660	15.200	15.200	14.439	9,262,400
2026-02-04	15.480	15.550	15.020	15.200	14.439	9,485,300
2026-02-03	15.270	15.680	15.270	15.590	14.810	12,707,500
2026-02-02	14.900	15.080	14.710	15.050	14.297	11,195,400
2026-01-30	15.280	15.590	14.710	14.930	14.183	18,661,500
2026-01-29	15.710	15.770	15.060	15.300	14.534	17,211,700

← NewerPage 3 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.