Marchés français ouverture 1 h 8 min

Lojas Renner S.A. (LREN3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
21,63+0,44 (+2,08 %)
À la clôture : 07:07PM BRST
Durée:
01 févr. 2022 - 01 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 20230,000,000,0021,6321,63-
30 janv. 202321,3121,7021,0421,1921,197 586 900
27 janv. 202321,8522,0021,2121,2621,265 173 200
26 janv. 202321,6521,9821,5421,8321,836 645 100
25 janv. 202321,2321,8820,8021,7321,7311 338 400
24 janv. 202320,5021,3920,4421,2921,297 469 600
23 janv. 202320,7721,0420,3920,3920,399 068 400
20 janv. 202320,9821,2820,4520,5520,5518 894 900
19 janv. 202320,5021,0020,1420,8020,8013 306 400
18 janv. 202320,3521,3020,2920,6520,6522 351 900
17 janv. 202319,9020,1019,6619,9419,9412 056 500
16 janv. 202320,7620,9119,4319,7319,7317 356 000
13 janv. 202321,2821,7619,9720,1420,1422 731 300
12 janv. 202320,4521,9620,0221,2421,2428 781 500
11 janv. 202320,1020,9020,1020,8220,8215 054 000
10 janv. 202319,2920,2119,1020,0220,0212 697 700
09 janv. 202319,0919,8418,7819,4419,4415 663 800
06 janv. 202318,9019,5818,7819,3919,3922 888 400
05 janv. 202319,1519,4118,3818,7018,7035 651 300
04 janv. 202319,2619,3918,7818,9918,9915 570 400
03 janv. 202319,4519,6418,6818,8718,8716 029 900
02 janv. 202320,2720,3319,0619,3319,337 901 100
29 déc. 202221,0321,1020,1320,4820,4815 124 000
28 déc. 202220,5921,1820,3620,8420,847 653 500
27 déc. 202220,9120,9619,9020,3820,389 750 800
26 déc. 202221,9821,9920,7020,7120,717 836 900
23 déc. 202220,8022,1120,5721,8821,8819 451 900
23 déc. 20220.184049 Dividende
22 déc. 202220,8821,1520,4820,6520,4714 308 900
21 déc. 202221,4321,6120,6220,8720,6815 621 000
20 déc. 202220,2522,0320,0321,2421,0528 438 700
19 déc. 202219,5820,6019,5220,3820,2018 240 300
16 déc. 202220,0720,1819,2119,4419,2717 798 800
15 déc. 202220,0621,0319,7119,9419,7613 037 700
14 déc. 202219,7920,6519,1420,4520,2724 242 600
13 déc. 202220,6920,9219,8419,9219,7413 446 700
12 déc. 202220,7521,1019,9920,4720,2913 435 300
09 déc. 202221,3321,3320,6420,7420,569 250 100
08 déc. 202221,9922,2821,0221,1320,9421 061 100
07 déc. 202221,6122,3021,4322,0421,8420 625 200
06 déc. 202221,0021,6720,9521,6121,4235 245 800
05 déc. 202221,9022,0220,5720,5720,3922 986 000
02 déc. 202222,5922,9121,8022,3122,1117 025 700
01 déc. 202222,7022,8422,0922,4222,2217 493 900
30 nov. 202222,9023,2922,4723,1522,9418 836 200
29 nov. 202223,1023,6222,4222,9622,7613 041 700
28 nov. 202223,9524,1522,9122,9122,7125 620 400
25 nov. 202225,3825,4023,8423,9723,7612 389 900
24 nov. 202224,6625,7524,4825,5725,3411 315 500
23 nov. 202224,4024,6423,9824,2224,0011 314 300
22 nov. 202225,1425,2924,4024,7024,4812 291 400
21 nov. 202224,6725,3524,2025,1124,8913 356 700
18 nov. 202224,4525,2324,0424,2424,0215 020 200
17 nov. 202223,8024,3223,0224,2524,0322 157 200
16 nov. 202225,1525,1523,6224,1023,8922 327 100
14 nov. 202225,0825,5024,6725,1924,9719 836 000
11 nov. 202225,2025,3924,2124,5224,3018 848 900
10 nov. 202226,5726,8424,7325,1324,9135 996 300
09 nov. 202227,8028,3027,1927,4327,1912 108 800
08 nov. 202228,1228,6027,5327,8227,5713 444 300
07 nov. 202228,9629,2927,6328,2728,0217 020 400
04 nov. 202230,0030,0028,5829,1828,9237 029 300
03 nov. 202229,8130,7929,7630,4730,2012 276 100
01 nov. 202231,0431,2829,9730,4730,2011 299 200
31 oct. 202228,9231,1928,8030,9030,6227 685 200
28 oct. 202228,0729,2527,9228,8828,6211 088 100
27 oct. 202227,5528,6627,2728,3028,0512 699 800
26 oct. 202227,8428,0827,0727,3127,0710 291 100
25 oct. 202228,5429,0427,9028,0427,798 399 700
24 oct. 202228,9728,9928,0328,5928,347 058 100
21 oct. 202228,5629,5028,1429,0628,8012 531 700
20 oct. 202229,5329,6928,3428,6928,4313 054 700
19 oct. 202229,4929,6029,0029,3529,095 345 400
18 oct. 202229,8429,9029,1229,4729,219 462 300
17 oct. 202229,0029,6228,8129,0928,836 795 700
14 oct. 202229,1229,5428,3328,5428,297 132 600
13 oct. 202229,5729,8229,1829,1828,928 858 700
11 oct. 202230,6430,8929,6029,9529,6812 081 700
10 oct. 202230,9231,1030,3830,7330,465 631 300
07 oct. 202231,2831,3730,6530,8830,607 610 400
06 oct. 202230,5831,8030,5731,2730,9916 274 800
05 oct. 202230,0030,8029,5730,5830,3112 788 800
04 oct. 202230,7530,8029,3129,9829,7111 361 300
03 oct. 202228,9030,2828,5030,1229,8517 600 600
30 sept. 202226,7528,2426,5127,8527,6010 987 700
29 sept. 202227,2527,3126,5426,9426,7013 183 300
28 sept. 202227,8128,2427,1527,6327,3817 010 800
28 sept. 20220.174656 Dividende
27 sept. 202228,1028,2527,7527,9627,5412 027 300
26 sept. 202228,3128,5527,6527,7727,357 536 900
23 sept. 202227,8928,5827,7328,5728,1411 230 800
22 sept. 202227,8228,5827,5528,4528,0214 869 300
21 sept. 202226,8328,1026,5227,6227,2013 710 200
20 sept. 202226,7026,9426,3126,8226,417 494 800
19 sept. 202226,2926,9926,2326,7226,326 266 600
16 sept. 202226,7326,7325,5326,3825,9821 242 300
15 sept. 202227,3127,7226,7526,8026,406 380 200
14 sept. 202227,0927,6726,7727,3826,977 168 700
13 sept. 202226,9127,3626,5727,2226,816 736 500
12 sept. 202227,3328,1327,1227,4127,0014 125 100
*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...