La bourse est fermée

Lojas Renner S.A. (LREN3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
26,44+0,30 (+1,15 %)
À la clôture : 07:07PM BRST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRL
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 202225,9026,9925,5426,4426,4417 309 600
20 janv. 202225,3026,6225,1626,1426,1422 423 500
19 janv. 202223,8025,1423,6724,8524,8512 686 800
18 janv. 202223,4323,7523,0523,5023,506 345 400
17 janv. 202223,9524,2323,4423,4923,494 096 300
14 janv. 202224,7024,7723,7223,9723,978 439 300
13 janv. 202224,4125,0024,1524,7624,769 710 100
12 janv. 202223,4524,8923,3024,6524,6520 968 200
11 janv. 202222,6623,5222,3523,2623,2610 202 200
10 janv. 202222,7423,1122,3622,7422,747 373 400
07 janv. 202222,7523,3922,2722,9922,9915 523 500
06 janv. 202221,8722,9421,4422,8022,8021 405 100
05 janv. 202222,7222,9821,6521,6921,6913 078 300
04 janv. 202223,2523,5522,4422,8022,8016 175 500
03 janv. 202224,4524,6523,0823,0823,0811 665 200
30 déc. 202123,9524,7623,9124,4424,447 548 300
29 déc. 202124,4724,5123,9023,9023,907 020 000
28 déc. 202124,5324,8524,1724,4624,467 083 400
27 déc. 202124,1524,8624,1124,3724,376 871 000
23 déc. 202124,7024,8923,8824,1724,175 953 400
22 déc. 202124,6624,7423,8524,6024,6014 927 900
22 déc. 20210.128901 Dividende
21 déc. 202125,5025,6724,5524,6924,5610 889 300
20 déc. 202125,8126,1525,1325,2625,1310 783 100
17 déc. 202125,8226,7125,4126,2426,1014 755 400
16 déc. 202127,2027,2725,9326,2026,0612 146 700
15 déc. 202126,5727,1325,9726,9926,8515 093 500
14 déc. 202128,0628,2726,2926,4526,3116 004 600
13 déc. 202128,5128,7627,8127,8127,6610 734 300
10 déc. 202128,6529,0428,1428,4028,258 837 100
09 déc. 202129,3229,5827,8628,2528,1011 891 800
08 déc. 202129,4029,9428,7629,6029,459 571 500
07 déc. 202130,1930,3228,9629,4629,319 473 700
06 déc. 202129,4730,0028,9829,7929,639 548 300
03 déc. 202128,7430,3828,6429,2529,1010 778 300
02 déc. 202128,7629,0928,1628,6128,4614 850 100
01 déc. 202128,9029,6627,9728,2928,1410 688 100
30 nov. 202128,6029,3127,8028,4528,3019 591 200
29 nov. 202129,7530,0728,7028,9428,798 821 400
26 nov. 202130,0030,0028,6029,3629,2112 979 900
25 nov. 202130,7231,4830,4230,7730,618 927 400
24 nov. 202131,0831,4629,9930,6130,4511 295 400
23 nov. 202131,4131,7130,1631,1530,999 635 000
22 nov. 202132,4532,6630,9631,1831,027 208 200
19 nov. 202131,9033,4131,8332,3232,1514 532 100
18 nov. 202131,0831,8730,8531,8531,689 395 400
17 nov. 202131,7131,8830,1030,9830,828 698 000
16 nov. 202132,5732,7330,8531,2131,0511 843 200
12 nov. 202133,8033,8031,9432,2332,0620 338 700
11 nov. 202133,1734,7632,8733,9333,7513 957 400
10 nov. 202132,0333,8332,0332,7632,5912 068 300
09 nov. 202131,1733,0031,1032,3232,157 943 100
08 nov. 202131,6631,6630,6231,0030,845 415 200
05 nov. 202131,4332,8031,3131,6031,449 878 400
05 nov. 202111:10 Fractionnement d'actions
04 nov. 202131,6832,1030,6631,0030,8410 504 450
03 nov. 202130,0332,2629,9731,6931,5313 573 230
01 nov. 202129,3230,4329,3230,1830,027 824 960
29 oct. 202129,6929,9328,9729,3029,1510 311 180
28 oct. 202128,8529,9628,8529,4129,2611 121 880
27 oct. 202128,7530,1728,6529,4329,2713 813 250
26 oct. 202129,5529,7628,4228,6328,4812 625 690
25 oct. 202129,2330,3628,9729,8629,7113 938 760
22 oct. 202130,0030,1027,6429,1428,9836 556 520
22 oct. 202111:10 Fractionnement d'actions
21 oct. 202130,9031,9530,1230,3530,2019 699 240
20 oct. 202131,0732,6631,0731,9531,7814 018 070
19 oct. 202132,2732,2730,7531,3031,1414 039 190
18 oct. 202132,4533,3031,7332,7232,559 061 030
15 oct. 202131,3132,7331,1332,5032,3311 473 550
14 oct. 202131,6731,9631,0531,4531,295 161 860
13 oct. 202130,9832,1830,7631,6231,4515 174 170
11 oct. 202131,7631,7630,6930,8230,667 654 570
08 oct. 202131,0932,7331,0231,5531,3812 077 670
07 oct. 202130,9831,1830,4030,7030,548 071 030
06 oct. 202130,3630,8229,5030,7330,5712 124 530
05 oct. 202131,2531,7130,8031,1230,9613 207 150
04 oct. 202132,7532,8530,8831,2031,048 348 340
01 oct. 202131,3533,0031,0432,9332,7611 490 820
30 sept. 202131,3731,9831,0531,2931,137 851 470
29 sept. 202131,3132,2531,0931,3531,186 781 170
28 sept. 202132,3832,4230,7131,1330,9611 599 390
27 sept. 202133,7433,7832,2932,5932,426 699 110
24 sept. 202133,6033,7133,2133,6233,445 426 410
23 sept. 202133,4234,0633,2433,8233,6411 313 830
22 sept. 202133,3733,5232,6633,2833,118 093 360
22 sept. 20210.116182 Dividende
21 sept. 202132,6833,8732,5033,2332,948 078 840
20 sept. 202132,8933,2832,0232,4632,187 996 890
17 sept. 202133,7134,0033,1933,2332,9412 308 890
16 sept. 202133,4134,0733,1533,8633,576 980 600
15 sept. 202134,2234,5333,0333,4533,1510 635 900
14 sept. 202133,9134,5233,6933,9833,699 481 670
13 sept. 202133,3634,1233,1533,7933,507 477 580
10 sept. 202133,2433,7132,5632,8832,6010 131 770
09 sept. 202132,1133,0231,4232,5532,2711 951 610
08 sept. 202133,6933,8031,8731,9831,7012 639 220
06 sept. 202133,4934,0533,4633,7533,452 785 640
03 sept. 202133,4533,7532,7833,7533,4511 691 900
02 sept. 202134,0034,0033,2133,2132,927 758 520
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...