Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	14.480	14.590	14.340	14.590	13.635	8,505,000
2025-10-29	14.620	14.730	14.520	14.630	13.672	10,237,700
2025-10-28	14.740	14.780	14.470	14.580	13.625	12,039,700
2025-10-27	14.990	15.050	14.780	14.820	13.850	8,489,700
2025-10-24	14.980	15.150	14.770	14.800	13.831	14,196,700
2025-10-23	14.680	14.910	14.530	14.820	13.850	15,537,800
2025-10-22	14.700	14.700	14.320	14.470	13.522	8,250,000
2025-10-21	14.220	14.650	14.120	14.630	13.672	11,462,800
2025-10-20	14.300	14.580	14.240	14.300	13.364	40,812,600
2025-10-17	14.150	14.430	14.100	14.240	13.308	11,859,700
2025-10-16	14.120	14.490	14.090	14.310	13.373	10,863,300
2025-10-15	14.180	14.490	14.020	14.250	13.317	25,328,400
2025-10-14	14.070	14.460	13.930	14.320	13.382	13,529,000
2025-10-13	14.100	14.320	13.920	14.140	13.214	14,414,300
2025-10-10	13.930	14.000	13.730	13.980	13.065	12,495,800
2025-10-09	13.950	14.070	13.750	13.840	12.934	9,908,000
2025-10-08	13.720	13.890	13.630	13.810	12.906	24,184,100
2025-10-07	14.340	14.340	13.400	13.570	12.681	27,199,000
2025-10-06	14.700	14.700	14.200	14.390	13.448	10,073,400
2025-10-03	14.730	14.830	14.620	14.700	13.737	6,333,100
2025-10-02	15.160	15.240	14.670	14.800	13.831	9,412,100
2025-10-01	15.110	15.290	14.990	15.150	14.158	11,000,000
2025-09-30	15.860	15.880	14.980	15.130	14.139	18,345,600
2025-09-29	16.040	16.190	15.710	15.760	14.728	9,289,300
2025-09-26	15.840	16.040	15.680	15.820	14.784	12,913,600
2025-09-25	15.890	16.170	15.710	15.720	14.691	17,422,900
2025-09-24	15.810	15.950	15.410	15.940	14.896	21,907,000
2025-09-23	16.280	16.480	15.830	15.920	14.877	29,563,400
2025-09-22	16.710	16.730	16.190	16.270	14.999	15,722,500
2025-09-19	17.140	17.180	16.870	16.920	15.598	15,876,500
2025-09-18	17.040	17.150	16.940	17.050	15.718	8,970,900
2025-09-17	17.010	17.540	16.790	17.020	15.691	31,066,300
2025-09-16	16.350	17.090	16.350	16.900	15.580	19,318,500
2025-09-15	15.950	16.260	15.950	16.220	14.953	14,176,500
2025-09-12	16.000	16.190	15.850	15.850	14.612	6,110,100
2025-09-11	16.100	16.320	16.030	16.180	14.916	19,694,000
2025-09-10	15.610	15.960	15.580	15.960	14.713	17,525,200
2025-09-09	15.940	15.940	15.570	15.590	14.372	11,277,300
2025-09-08	16.380	16.460	15.870	15.870	14.630	9,316,100
2025-09-05	16.350	16.800	16.200	16.350	15.073	15,459,000
2025-09-04	16.030	16.240	15.980	16.110	14.852	7,276,400
2025-09-03	16.100	16.180	15.920	16.030	14.778	6,471,300
2025-09-02	16.000	16.200	15.830	16.090	14.833	6,049,100
2025-09-01	16.320	16.470	16.240	16.240	14.972	4,647,500
2025-08-29	16.230	16.420	16.130	16.260	14.990	9,626,000
2025-08-28	16.220	16.370	15.890	16.180	14.916	20,121,500
2025-08-27	15.740	16.050	15.690	15.990	14.741	20,170,500
2025-08-26	15.760	15.790	15.550	15.650	14.428	7,153,500
2025-08-25	16.010	16.030	15.750	15.850	14.612	9,250,200
2025-08-22	15.540	16.120	15.380	15.910	14.667	14,410,600
2025-08-21	15.700	15.820	15.330	15.440	14.234	14,426,600
2025-08-20	15.870	15.980	15.670	15.710	14.483	10,288,800
2025-08-19	16.090	16.110	15.740	15.870	14.630	9,032,600
2025-08-18	16.080	16.340	15.980	16.210	14.944	9,893,100
2025-08-15	16.020	16.130	15.710	16.130	14.870	18,079,100
2025-08-14	15.970	16.170	15.810	16.020	14.769	11,764,000
2025-08-13	16.580	16.580	15.770	16.090	14.833	21,731,700
2025-08-12	16.510	16.970	16.430	16.720	15.414	17,005,300
2025-08-11	16.680	16.850	16.260	16.420	15.138	11,896,800
2025-08-08	17.630	17.690	16.570	16.730	15.423	34,771,000

← NewerPage 5 of 21 · 1,252 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.