Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	16.860	17.270	16.710	16.830	15.355	11,949,100
2025-05-13	16.570	17.380	16.520	16.850	15.373	23,379,100
2025-05-12	16.330	16.580	16.230	16.450	15.008	20,685,400
2025-05-09	16.220	16.500	15.780	16.200	14.780	38,044,600
2025-05-08	14.830	15.740	14.680	15.440	14.087	45,306,800
2025-05-07	14.430	14.480	13.990	14.370	13.111	11,335,300
2025-05-06	14.680	14.790	14.170	14.310	13.056	29,231,100
2025-05-05	14.820	15.210	14.650	14.650	13.366	12,976,100
2025-05-02	14.720	14.880	14.520	14.880	13.576	18,971,600
2025-04-30	14.490	14.880	14.370	14.610	13.330	14,541,100
2025-04-29	14.320	14.980	14.300	14.540	13.266	15,441,500
2025-04-28	13.940	14.610	13.910	14.300	13.047	15,819,600
2025-04-25	13.640	14.010	13.590	13.840	12.627	15,875,000
2025-04-24	13.010	13.750	12.970	13.650	12.454	14,266,800
2025-04-23	13.100	13.200	12.910	12.910	11.779	18,428,400
2025-04-22	12.720	12.930	12.560	12.810	11.687	8,550,100
2025-04-17	12.560	12.910	12.520	12.800	11.678	14,521,600
2025-04-16	12.680	12.840	12.460	12.640	11.532	12,774,900
2025-04-15	12.950	13.100	12.790	12.800	11.678	12,925,500
2025-04-14	13.110	13.230	12.970	13.010	11.870	13,354,300
2025-04-11	12.750	12.980	12.540	12.800	11.678	15,530,900
2025-04-10	12.650	12.960	12.490	12.670	11.560	19,448,400
2025-04-09	11.860	12.780	11.770	12.760	11.642	28,765,700
2025-04-08	12.300	12.570	11.910	11.990	10.939	17,867,400
2025-04-07	12.390	12.750	12.030	12.120	11.058	26,944,200
2025-04-04	12.890	12.960	12.390	12.650	11.541	23,822,200
2025-04-03	12.970	13.570	12.970	13.260	12.098	19,780,800
2025-04-02	12.610	13.070	12.610	12.970	11.833	13,939,000
2025-04-01	12.220	12.820	12.180	12.610	11.505	11,975,900
2025-03-31	12.450	12.560	12.230	12.230	11.158	18,579,800
2025-03-28	12.740	12.770	12.390	12.540	11.441	18,815,500
2025-03-27	12.790	12.960	12.610	12.780	11.660	17,498,900
2025-03-26	12.630	12.940	12.600	12.630	11.523	14,904,200
2025-03-25	12.360	12.930	12.310	12.660	11.551	18,675,600
2025-03-24	12.510	12.660	12.270	12.350	11.096	11,893,500
2025-03-21	12.030	12.620	11.910	12.420	11.159	20,744,400
2025-03-20	12.330	12.580	11.990	11.990	10.773	19,943,200
2025-03-19	12.390	12.550	12.260	12.400	11.141	16,135,900
2025-03-18	12.510	12.610	12.330	12.340	11.087	12,103,600
2025-03-17	12.030	12.620	12.010	12.500	11.231	18,811,700
2025-03-14	11.740	12.190	11.560	12.030	10.809	23,020,300
2025-03-13	12.070	12.120	11.600	11.600	10.423	27,584,200
2025-03-12	11.720	12.130	11.720	12.100	10.872	16,826,500
2025-03-11	11.850	11.990	11.460	11.700	10.512	15,124,400
2025-03-10	11.750	12.140	11.750	11.860	10.656	13,599,200
2025-03-07	11.300	12.050	11.200	11.920	10.710	26,934,200
2025-03-06	11.340	11.500	11.250	11.420	10.261	21,166,700
2025-03-05	11.070	11.380	10.970	11.200	10.063	29,912,200
2025-02-28	11.190	11.600	11.030	11.330	10.180	40,571,700
2025-02-27	10.920	11.450	10.810	11.280	10.135	37,570,000
2025-02-26	11.450	11.450	10.800	10.810	9.713	34,857,300
2025-02-25	11.160	11.460	11.050	11.310	10.162	29,292,200
2025-02-24	11.920	12.160	11.170	11.200	10.063	42,173,000
2025-02-21	12.700	12.850	11.770	11.790	10.593	90,013,100
2025-02-20	13.590	13.870	13.380	13.710	12.318	14,388,600
2025-02-19	13.850	13.970	13.490	13.540	12.166	11,999,100
2025-02-18	14.010	14.220	13.720	14.050	12.624	15,011,200
2025-02-17	13.710	14.530	13.700	14.110	12.678	21,573,800
2025-02-14	13.170	13.780	13.170	13.650	12.265	15,663,500
2025-02-13	12.750	13.230	12.590	13.100	11.770	12,838,400

← NewerPage 7 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.