Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	13.080	13.120	12.640	12.720	11.429	16,749,200
2025-02-11	13.110	13.350	13.070	13.260	11.914	8,427,800
2025-02-10	12.950	13.250	12.880	13.110	11.779	9,483,400
2025-02-07	13.140	13.230	12.640	12.830	11.528	21,392,300
2025-02-06	13.050	13.460	12.860	13.320	11.968	11,009,200
2025-02-05	13.130	13.170	12.770	13.020	11.698	14,893,600
2025-02-04	13.500	13.530	13.060	13.180	11.842	14,219,800
2025-02-03	13.550	13.800	13.450	13.560	12.184	10,475,200
2025-01-31	13.860	14.060	13.520	13.650	12.265	14,246,500
2025-01-30	13.550	14.020	13.460	13.900	12.489	14,659,800
2025-01-29	13.490	13.690	13.240	13.390	12.031	11,869,400
2025-01-28	13.600	13.750	13.360	13.430	12.067	12,682,500
2025-01-27	13.080	13.730	13.080	13.650	12.265	19,215,400
2025-01-24	12.910	13.390	12.900	13.170	11.833	10,546,400
2025-01-23	13.110	13.240	12.720	13.000	11.680	20,940,600
2025-01-22	12.650	13.260	12.400	13.130	11.797	17,391,800
2025-01-21	12.450	12.520	12.270	12.520	11.249	12,450,300
2025-01-20	12.350	12.520	12.140	12.400	11.141	10,296,200
2025-01-17	12.510	12.660	12.210	12.330	11.079	18,352,600
2025-01-16	13.140	13.140	12.350	12.410	11.150	20,884,500
2025-01-15	12.840	13.320	12.630	13.200	11.860	14,631,300
2025-01-14	12.860	12.920	12.460	12.610	11.330	18,228,700
2025-01-13	12.900	12.900	12.570	12.850	11.546	11,375,400
2025-01-10	12.940	13.070	12.630	12.840	11.537	14,184,800
2025-01-09	12.790	13.040	12.750	13.000	11.680	8,370,800
2025-01-08	13.010	13.010	12.610	12.870	11.564	20,822,400
2025-01-07	12.600	13.150	12.590	13.070	11.743	26,326,600
2025-01-06	12.370	12.640	12.250	12.530	11.258	14,582,200
2025-01-03	12.150	12.310	11.990	12.150	10.917	11,473,000
2025-01-02	12.140	12.240	11.800	12.000	10.782	12,393,100
2024-12-30	12.340	12.420	11.970	12.120	10.890	8,941,000
2024-12-27	12.620	12.660	12.190	12.220	10.980	9,296,300
2024-12-26	12.660	12.720	12.460	12.580	11.303	10,452,800
2024-12-23	13.210	13.300	12.550	12.630	11.194	26,304,500
2024-12-20	12.970	13.640	12.860	13.430	11.903	17,046,700
2024-12-19	12.690	13.150	12.590	13.010	11.531	15,959,500
2024-12-18	13.020	13.200	12.510	12.600	11.168	18,297,400
2024-12-17	13.340	13.630	13.110	13.370	11.850	21,372,000
2024-12-16	13.690	13.710	13.210	13.260	11.753	11,913,700
2024-12-13	13.740	14.110	13.590	13.660	12.107	16,625,400
2024-12-12	14.150	14.240	13.440	13.680	12.125	16,869,700
2024-12-11	15.660	16.260	15.390	15.910	12.819	19,000,078
2024-12-10	15.670	15.690	15.320	15.490	12.481	27,532,117
2024-12-09	15.700	15.830	15.320	15.390	12.400	11,841,829
2024-12-06	15.930	16.080	15.370	15.630	12.594	15,650,908
2024-12-05	15.930	16.360	15.820	15.960	12.860	14,998,719
2024-12-04	15.350	15.880	15.350	15.660	12.618	25,374,577
2024-12-03	15.000	15.430	14.950	15.400	12.408	27,172,967
2024-12-02	14.970	15.280	14.730	14.990	12.078	19,878,868
2024-11-29	14.600	15.070	14.290	15.060	12.134	30,157,817
2024-11-28	16.020	16.050	14.440	14.500	11.683	24,935,238
2024-11-27	16.980	17.090	16.000	16.140	13.005	20,106,238
2024-11-26	16.410	17.120	16.350	17.020	13.714	19,705,948
2024-11-25	16.190	16.450	16.070	16.210	13.061	10,928,719
2024-11-22	15.930	16.190	15.580	16.150	13.013	15,009,718
2024-11-21	16.260	16.300	15.680	15.680	12.634	21,922,008
2024-11-19	16.400	16.660	16.080	16.560	13.343	18,996,998
2024-11-18	16.460	16.490	16.100	16.300	13.134	15,558,398
2024-11-14	16.630	16.790	16.320	16.490	13.287	20,666,248
2024-11-13	16.750	16.930	16.360	16.580	13.359	13,461,909

← NewerPage 8 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.