Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	16.740	16.910	16.520	16.720	13.472	11,414,149
2024-11-11	16.960	17.070	16.530	16.740	13.488	18,902,838
2024-11-08	16.870	17.560	16.650	16.970	13.673	59,031,824
2024-11-07	18.610	19.090	17.820	18.080	14.568	22,291,498
2024-11-06	18.350	18.970	18.120	18.700	15.067	12,373,349
2024-11-05	18.710	18.990	18.320	18.700	15.067	8,541,609
2024-11-04	18.450	19.070	18.360	18.820	15.164	11,906,839
2024-11-01	18.650	18.650	18.100	18.110	14.592	8,439,529
2024-10-31	18.630	19.050	18.520	18.570	14.963	15,030,398
2024-10-30	18.420	18.800	18.420	18.620	15.003	5,700,199
2024-10-29	18.590	18.660	18.360	18.500	14.906	4,313,870
2024-10-28	18.790	18.790	18.360	18.510	14.914	11,103,179
2024-10-25	18.950	18.950	18.440	18.470	14.882	12,438,249
2024-10-24	18.000	18.900	17.830	18.830	15.172	24,051,498
2024-10-23	18.100	18.170	17.780	17.960	14.471	19,766,448
2024-10-22	18.330	18.360	17.980	18.160	14.632	12,605,889
2024-10-21	18.550	18.670	18.330	18.450	14.866	10,680,559
2024-10-18	18.750	18.900	18.400	18.400	14.826	20,643,588
2024-10-17	18.580	18.710	18.410	18.710	15.075	15,437,068
2024-10-16	18.830	19.060	18.620	18.790	15.140	16,853,978
2024-10-15	19.040	19.140	18.660	18.950	15.269	11,895,069
2024-10-14	18.790	18.910	18.410	18.910	15.237	14,071,749
2024-10-11	18.420	18.790	17.960	18.710	15.075	22,478,938
2024-10-10	17.710	18.250	17.660	18.100	14.584	28,764,777
2024-10-09	17.900	17.970	17.410	17.640	14.213	13,143,239
2024-10-08	17.720	18.000	17.480	18.000	14.503	7,600,339
2024-10-07	18.280	18.300	17.540	17.700	14.262	10,473,099
2024-10-04	17.850	18.130	17.730	18.110	14.592	12,394,579
2024-10-03	18.100	18.100	17.610	17.960	14.471	14,560,919
2024-10-02	18.280	18.480	18.100	18.350	14.785	16,667,968
2024-10-01	18.140	18.470	17.870	17.870	14.399	17,220,278
2024-09-30	17.750	18.060	17.390	18.060	14.552	13,075,699
2024-09-27	18.010	18.230	17.570	17.830	14.366	10,362,989
2024-09-26	18.270	18.430	17.930	18.000	14.503	12,795,529
2024-09-25	18.530	18.540	17.900	18.070	14.560	20,389,598
2024-09-24	18.030	18.660	17.820	18.660	14.899	26,731,757
2024-09-23	17.980	18.040	17.580	17.710	13.992	18,941,448
2024-09-20	18.860	18.920	17.810	18.040	14.253	38,613,956
2024-09-19	19.150	19.170	18.660	18.860	14.901	19,561,738
2024-09-18	18.890	19.360	18.800	19.000	15.012	13,687,189
2024-09-17	19.160	19.240	18.830	19.070	15.067	16,364,148
2024-09-16	18.940	19.510	18.800	19.360	15.296	22,583,328
2024-09-13	18.420	19.120	18.380	18.940	14.964	20,765,908
2024-09-12	18.060	18.440	17.960	18.380	14.522	20,487,608
2024-09-11	17.790	18.220	17.680	18.150	14.340	19,199,948
2024-09-10	17.560	17.860	17.480	17.680	13.969	13,401,739
2024-09-09	17.740	17.910	17.560	17.570	13.882	9,401,919
2024-09-06	18.050	18.140	17.620	17.720	14.000	9,328,659
2024-09-05	17.480	18.060	17.450	18.030	14.245	19,010,968
2024-09-04	17.480	17.830	17.340	17.480	13.811	16,916,018
2024-09-03	17.430	17.640	17.210	17.230	13.613	23,932,698
2024-09-02	16.930	17.090	16.770	16.940	13.384	14,896,419
2024-08-30	16.800	17.350	16.680	17.010	13.439	195,544,670
2024-08-29	17.490	17.610	17.000	17.050	13.471	29,400,467
2024-08-28	18.290	18.490	17.630	17.660	13.953	31,065,867
2024-08-27	17.760	18.450	17.700	18.350	14.498	26,752,437
2024-08-26	17.800	17.830	17.200	17.700	13.984	22,286,768
2024-08-23	16.560	17.750	16.540	17.750	14.024	32,264,647
2024-08-22	16.800	16.970	16.340	16.540	13.068	25,730,977
2024-08-21	16.900	16.920	16.310	16.900	13.352	24,649,898

← NewerPage 9 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.