Lojas Renner S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.800	14.260	13.670	14.140	14.140	18,588,900
2026-10-16	13.700	13.880	13.260	13.500	13.500	19,149,100
2026-10-15	13.420	13.910	13.290	13.610	13.610	23,904,200
2026-10-14	13.440	13.980	13.240	13.790	13.790	27,185,800
2026-10-13	14.910	14.990	13.650	13.850	13.850	54,030,600
2026-10-09	13.650	15.160	13.550	15.060	15.060	44,350,700
2026-10-08	13.340	13.800	13.310	13.500	13.500	29,827,900
2026-10-07	13.700	14.100	13.330	13.430	13.430	33,741,301
2026-10-06	13.700	14.230	13.440	13.690	13.690	44,056,301
2026-10-05	12.410	14.290	12.410	13.570	13.570	77,137,203
2026-10-02	11.780	11.790	11.370	11.760	11.760	31,642,300
2026-10-01	11.550	11.680	11.330	11.460	11.460	19,906,300
2026-09-30	11.590	11.790	11.470	11.600	11.600	22,662,200
2026-09-29	11.200	11.410	11.090	11.350	11.350	20,437,300
2026-09-28	11.010	11.360	10.970	11.160	11.160	11,551,600
2026-09-25	10.980	11.220	10.890	11.120	11.120	8,712,300
2026-09-24	11.200	11.230	10.960	10.970	10.970	13,701,100
2026-09-23	11.210	11.500	11.110	11.170	11.170	11,573,000
2026-09-22	11.530	11.570	11.370	11.510	11.510	19,982,000
2026-09-21	11.330	11.690	11.290	11.590	11.590	12,988,700
2026-09-18	11.170	11.280	11.010	11.170	10.936	17,930,000
2026-09-17	11.500	11.550	11.110	11.140	10.907	29,930,700
2026-09-16	11.130	11.590	11.100	11.500	11.260	16,103,400
2026-09-15	11.320	11.360	11.120	11.150	10.917	8,446,600
2026-09-14	11.040	11.330	10.970	11.210	10.976	12,426,400
2026-09-11	11.460	11.730	11.300	11.330	11.093	44,995,700
2026-09-10	11.230	11.550	11.160	11.450	11.211	17,626,000
2026-09-09	11.520	11.540	11.210	11.340	11.103	17,236,400
2026-09-08	11.590	11.860	11.570	11.620	11.377	17,495,900
2026-09-04	11.340	11.570	11.150	11.350	11.113	11,248,300
2026-09-03	11.780	11.840	11.400	11.400	11.162	25,424,000
2026-09-02	11.150	11.610	11.030	11.340	11.103	15,943,900
2026-09-01	10.990	11.300	10.860	11.060	10.829	18,256,400
2026-08-31	10.830	10.970	10.730	10.900	10.672	16,073,900
2026-08-28	10.690	10.950	10.520	10.700	10.476	11,573,700
2026-08-27	10.710	10.880	10.630	10.630	10.408	11,603,000
2026-08-26	11.030	11.340	10.800	10.800	10.574	18,791,600
2026-08-25	10.700	11.150	10.620	11.080	10.848	15,723,000
2026-08-24	10.860	10.970	10.650	10.650	10.427	16,910,800
2026-08-21	10.650	11.050	10.600	10.990	10.760	19,164,600
2026-08-20	10.640	10.830	10.480	10.500	10.280	18,599,600
2026-08-19	10.870	10.950	10.610	10.730	10.506	18,773,300
2026-08-18	11.020	11.070	10.640	10.640	10.418	18,467,200
2026-08-17	11.160	11.260	11.010	11.020	10.790	17,020,900
2026-08-14	11.260	11.370	10.870	11.210	10.976	25,905,800
2026-08-13	11.710	11.870	11.490	11.510	11.269	12,509,500
2026-08-12	12.100	12.170	11.680	11.740	11.495	23,867,000
2026-08-11	12.120	12.450	11.960	12.030	11.779	27,016,200
2026-08-10	12.310	12.530	12.010	12.120	11.867	28,760,600
2026-08-07	12.400	12.680	11.430	12.390	12.131	106,757,800
2026-08-06	13.560	13.620	13.250	13.480	13.198	13,825,800
2026-08-05	13.790	13.840	13.550	13.670	13.384	7,733,200
2026-08-04	14.100	14.170	13.570	13.670	13.384	10,044,200
2026-08-03	13.870	13.980	13.620	13.850	13.560	11,144,700
2026-07-31	13.700	13.700	13.440	13.600	13.316	14,133,200
2026-07-30	13.440	13.590	13.370	13.520	13.237	8,213,000
2026-07-29	13.900	13.940	13.200	13.360	13.081	14,463,700
2026-07-28	14.090	14.240	13.740	13.900	13.609	15,281,600
2026-07-27	13.380	13.740	13.380	13.730	13.443	10,322,400
2026-07-24	13.240	13.500	13.180	13.270	12.993	7,799,800

Page 1 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.