Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	15.710	15.770	15.060	15.300	14.534	17,211,700
2026-01-28	15.350	15.830	15.330	15.550	14.772	16,311,000
2026-01-27	15.040	15.430	14.900	15.230	14.468	17,144,600
2026-01-26	14.960	15.050	14.450	14.750	14.012	21,056,700
2026-01-23	15.080	15.150	14.680	14.850	14.107	16,788,700
2026-01-22	14.500	15.220	14.500	14.950	14.202	17,194,100
2026-01-21	13.870	14.490	13.790	14.490	13.765	20,969,400
2026-01-20	13.350	13.850	13.270	13.620	12.938	11,766,900
2026-01-19	13.380	13.490	13.270	13.390	12.720	3,967,400
2026-01-16	13.520	13.570	13.250	13.330	12.663	8,970,500
2026-01-15	13.600	13.660	13.260	13.510	12.834	10,535,100
2026-01-14	13.610	13.840	13.350	13.520	12.843	17,605,300
2026-01-13	13.280	13.430	12.960	13.240	12.577	11,578,500
2026-01-12	13.210	13.410	13.070	13.410	12.739	7,372,100
2026-01-09	13.500	13.590	13.240	13.300	12.634	10,977,800
2026-01-08	13.200	13.420	13.080	13.420	12.748	12,832,200
2026-01-07	13.380	13.480	13.010	13.130	12.473	15,016,900
2026-01-06	13.100	13.450	12.930	13.450	12.777	19,591,500
2026-01-05	13.390	13.550	12.430	12.980	12.330	33,507,300
2026-01-02	13.560	13.690	13.270	13.380	12.710	14,259,000
2025-12-30	13.620	13.770	13.440	13.450	12.777	11,989,300
2025-12-29	13.640	13.700	13.370	13.500	12.824	13,310,500
2025-12-26	13.480	13.710	13.370	13.650	12.967	6,714,400
2025-12-23	13.190	13.590	13.110	13.550	12.872	15,266,600
2025-12-22	13.510	13.580	12.960	13.080	12.425	15,254,400
2025-12-19	13.400	13.720	13.340	13.550	12.872	13,514,800
2025-12-18	13.490	13.540	13.290	13.380	12.710	18,259,400
2025-12-17	13.810	13.840	13.200	13.430	12.758	28,855,000
2025-12-16	14.170	14.240	13.900	13.930	13.233	34,608,700
2025-12-15	14.410	14.680	14.150	14.470	13.746	26,299,000
2025-12-12	13.970	14.260	13.910	14.200	13.489	14,673,300
2025-12-11	13.950	14.340	13.940	14.080	13.375	14,374,900
2025-12-10	14.070	14.250	13.890	14.020	13.102	37,755,200
2025-12-09	13.910	14.250	13.400	13.980	13.065	34,870,600
2025-12-08	14.200	14.530	14.000	14.240	13.308	34,816,300
2025-12-05	15.090	15.090	13.840	13.880	12.971	33,226,900
2025-12-04	15.600	15.800	15.040	15.040	14.055	33,671,400
2025-12-03	15.920	15.950	15.380	15.460	14.448	12,529,200
2025-12-02	15.860	16.020	15.770	15.790	14.756	10,598,000
2025-12-01	15.730	16.090	15.650	15.760	14.728	29,121,200
2025-11-28	15.960	16.160	15.750	15.750	14.719	11,421,300
2025-11-27	15.450	15.940	15.440	15.880	14.840	11,352,100
2025-11-26	15.250	15.590	15.240	15.450	14.438	13,225,500
2025-11-25	15.090	15.390	14.990	15.230	14.233	11,527,100
2025-11-24	15.160	15.510	15.100	15.100	14.111	15,383,300
2025-11-21	14.900	15.190	14.770	15.190	14.195	11,349,400
2025-11-19	15.020	15.170	14.920	14.920	13.943	11,168,600
2025-11-18	14.970	15.240	14.850	15.080	14.092	17,918,800
2025-11-17	15.140	15.220	14.820	15.130	14.139	11,855,400
2025-11-14	14.800	15.370	14.710	15.160	14.167	16,627,600
2025-11-13	14.970	15.130	14.730	14.830	13.859	13,292,500
2025-11-12	14.950	15.220	14.810	14.940	13.962	13,600,600
2025-11-11	14.650	15.290	14.640	14.950	13.971	31,403,100
2025-11-10	14.200	14.580	13.960	14.500	13.550	41,178,800
2025-11-07	13.730	14.460	13.730	13.950	13.036	57,821,000
2025-11-06	15.250	15.360	14.560	14.560	13.607	15,386,600
2025-11-05	14.970	15.590	14.700	15.460	14.448	15,942,000
2025-11-04	14.680	14.970	14.600	14.970	13.990	20,103,300
2025-11-03	14.940	14.970	14.620	14.750	13.784	12,206,500
2025-10-31	14.610	14.840	14.400	14.840	13.868	16,834,600

← NewerPage 4 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.