Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	17.910	18.400	17.820	18.040	16.631	27,465,800
2025-08-06	17.000	17.980	16.950	17.770	16.382	18,856,400
2025-08-05	16.900	17.150	16.750	16.890	15.571	10,824,300
2025-08-04	16.810	17.040	16.610	16.870	15.552	11,426,600
2025-08-01	16.500	16.940	16.280	16.490	15.202	13,688,100
2025-07-31	16.540	16.580	16.110	16.270	14.999	14,073,400
2025-07-30	16.200	16.850	16.150	16.760	15.451	12,257,000
2025-07-29	16.390	16.440	16.170	16.350	15.073	11,016,300
2025-07-28	16.770	16.900	16.070	16.370	15.091	10,681,800
2025-07-25	17.100	17.130	16.540	16.720	15.414	13,198,400
2025-07-24	17.470	17.470	16.890	17.080	15.746	10,321,100
2025-07-23	17.450	17.710	17.270	17.630	16.253	12,910,900
2025-07-22	17.520	17.720	17.310	17.420	16.059	15,220,700
2025-07-21	17.860	18.010	17.260	17.470	16.105	13,585,700
2025-07-18	18.280	18.460	17.600	17.730	16.345	24,609,000
2025-07-17	18.580	18.720	18.310	18.720	17.258	9,497,200
2025-07-16	18.470	18.560	17.940	18.560	17.110	21,485,000
2025-07-15	18.550	18.610	18.020	18.540	17.092	15,929,700
2025-07-14	18.560	18.680	17.560	18.170	16.751	25,408,700
2025-07-11	19.020	19.070	18.440	18.700	17.239	12,809,700
2025-07-10	19.030	19.210	18.800	19.160	17.663	9,842,000
2025-07-09	19.210	19.520	19.100	19.400	17.885	23,903,100
2025-07-08	19.240	19.420	18.910	19.300	17.793	11,454,900
2025-07-07	19.350	19.430	19.040	19.280	17.774	6,690,900
2025-07-04	19.160	19.440	19.090	19.340	17.829	2,374,200
2025-07-03	18.980	19.370	18.720	19.290	17.783	9,125,500
2025-07-02	19.630	19.770	18.850	19.000	17.516	16,779,000
2025-07-01	19.690	19.870	19.470	19.650	17.928	18,124,500
2025-06-30	19.520	19.710	19.380	19.680	17.955	9,880,100
2025-06-27	19.390	19.690	19.340	19.560	17.846	11,166,700
2025-06-26	19.220	19.800	19.130	19.530	17.819	15,497,300
2025-06-25	19.220	19.430	18.990	18.990	17.326	9,337,600
2025-06-24	19.050	19.560	19.050	19.290	17.600	7,309,700
2025-06-23	18.570	19.010	18.380	19.010	17.344	9,474,400
2025-06-20	18.510	18.590	18.270	18.560	16.934	11,586,300
2025-06-18	18.600	18.780	18.280	18.720	17.080	9,153,600
2025-06-17	18.860	18.860	18.360	18.650	17.016	11,097,200
2025-06-16	18.600	18.930	18.580	18.820	17.171	9,061,200
2025-06-13	18.000	18.420	17.810	18.360	16.751	13,656,600
2025-06-12	18.290	18.610	18.210	18.440	16.824	9,009,300
2025-06-11	18.260	18.660	18.130	18.470	16.851	11,919,100
2025-06-10	18.250	18.500	18.080	18.310	16.705	10,153,500
2025-06-09	17.550	17.890	17.430	17.890	16.322	10,628,000
2025-06-06	18.600	18.680	17.280	17.560	16.021	21,496,800
2025-06-05	18.500	18.800	18.320	18.420	16.806	13,708,600
2025-06-04	18.580	18.970	18.320	18.420	16.806	15,321,500
2025-06-03	18.290	18.820	18.290	18.810	17.162	10,197,200
2025-06-02	18.220	18.600	18.030	18.350	16.742	9,112,200
2025-05-30	17.950	18.160	17.630	18.160	16.569	11,391,200
2025-05-29	18.090	18.260	17.810	17.960	16.386	7,420,700
2025-05-28	17.890	18.250	17.600	18.170	16.578	8,892,300
2025-05-27	18.310	18.470	17.870	17.950	16.377	11,161,500
2025-05-26	17.690	17.890	17.540	17.740	16.185	4,283,000
2025-05-23	17.600	17.650	16.860	17.600	16.058	19,803,500
2025-05-22	17.620	17.880	17.360	17.670	16.122	14,007,700
2025-05-21	18.170	18.270	17.410	17.610	16.067	19,117,100
2025-05-20	17.920	18.320	17.770	18.300	16.696	13,119,700
2025-05-19	17.470	18.180	17.460	17.990	16.414	10,268,800
2025-05-16	17.310	17.590	17.290	17.530	15.994	10,741,100
2025-05-15	16.850	17.540	16.820	17.420	15.893	21,958,800

← NewerPage 6 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.