La bourse est fermée

Lojas Renner S.A. (LREN3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
23,15-0,70 (-2,94 %)
À la clôture : 05:07PM BRT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRL
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 202224,0124,1022,8723,1523,1510 987 700
23 juin 202223,4924,3823,4823,8523,8512 033 500
22 juin 202222,7123,8822,6623,4723,478 213 900
21 juin 202223,8924,1322,9023,1123,1114 227 200
20 juin 202223,8424,6123,2423,8723,879 937 100
17 juin 202223,4223,8222,7623,7423,7420 016 100
15 juin 202223,3924,5023,3523,9023,9014 634 200
14 juin 202222,9923,7322,7822,9322,939 098 000
13 juin 202223,6023,6522,9523,1523,1510 974 900
10 juin 202225,1225,2823,9624,0824,0818 831 800
09 juin 202226,2926,3924,9325,2225,2224 448 900
08 juin 202226,4426,6826,0026,3526,358 778 500
07 juin 202226,6726,8326,0726,6826,689 997 300
06 juin 202228,3628,4226,9426,9826,985 537 000
03 juin 202228,1628,5027,3328,1928,1910 437 800
02 juin 202227,2428,3927,1728,0328,0316 438 000
01 juin 202226,7327,1126,3326,9426,9412 397 000
31 mai 202226,1526,8225,7426,6026,6015 997 700
30 mai 202226,4326,5325,7325,8725,874 151 600
27 mai 202226,3226,5925,9326,0926,095 588 600
26 mai 202225,6626,8625,4826,2426,2411 538 500
25 mai 202225,0525,7024,5725,5625,5612 197 300
24 mai 202225,0525,3424,3825,1725,1713 469 700
23 mai 202225,9526,0025,3825,3925,397 201 300
20 mai 202225,9526,1925,4825,6525,658 211 400
19 mai 202225,4925,8725,2425,6725,678 245 800
18 mai 202225,8025,9625,1725,5025,509 848 100
17 mai 202225,9626,3025,8426,0326,0317 296 300
16 mai 202225,4725,4725,4725,4725,47-
13 mai 202225,4025,9425,3025,4725,475 367 300
12 mai 202224,3625,7224,2425,2825,2810 069 800
11 mai 202224,7424,8924,1624,5324,539 112 100
10 mai 202224,3025,2424,0724,7424,7412 904 600
09 mai 202223,9024,5423,4223,8923,8911 425 900
06 mai 202223,2224,9622,9724,2424,2437 092 000
05 mai 202223,9824,0822,5522,8722,879 387 200
04 mai 202223,4224,4422,5424,2624,2614 708 400
03 mai 202224,1424,1923,3223,5223,5210 328 000
02 mai 202223,7123,9723,2023,9023,9011 441 300
29 avr. 202224,5725,0523,6723,7523,7511 394 100
28 avr. 202224,5124,7424,0724,3924,3912 724 800
27 avr. 202224,9025,3224,1624,5324,5325 730 500
26 avr. 202224,8725,7524,2724,4624,4615 031 700
25 avr. 202224,6725,1624,3225,0025,0010 646 500
22 avr. 202225,4025,6124,7025,0225,0211 626 100
20 avr. 202226,0026,2725,2025,9825,9812 036 200
19 avr. 202226,2826,4425,8926,2526,259 992 700
18 avr. 202226,6127,0026,1926,4326,438 534 000
14 avr. 202226,5127,0826,4226,7426,749 447 700
13 avr. 202226,5026,7126,0126,6726,6711 197 900
12 avr. 202227,1527,5426,0726,2026,2013 511 800
11 avr. 202226,3027,0226,0126,7526,7510 367 800
08 avr. 202226,5727,3726,1626,7326,7321 570 400
07 avr. 202226,7127,2326,3026,8226,8210 724 500
06 avr. 202227,8427,8426,6027,0527,0515 942 700
05 avr. 202229,4529,8327,5527,9627,9615 315 000
04 avr. 202229,1829,6128,3029,3929,3911 957 800
01 avr. 202227,9029,3027,8829,0629,0621 261 500
31 mars 202227,4827,9127,1127,5027,5010 657 100
30 mars 202227,5027,9726,9327,3427,346 624 900
29 mars 202227,8028,0827,1827,4927,4910 413 900
28 mars 202227,6427,8326,5426,9226,9210 434 100
25 mars 202227,9028,5227,3227,5827,5815 427 500
24 mars 202226,1327,9525,8127,6527,6521 177 800
23 mars 202224,8026,2624,3426,1526,1522 260 900
23 mars 20220.144175 Dividende
22 mars 202224,3725,3024,3224,9024,7616 608 100
21 mars 202224,1524,1922,9624,0423,9015 579 600
18 mars 202221,4024,3021,1324,1524,0143 469 300
17 mars 202222,7723,1122,2722,9022,7715 552 100
16 mars 202222,6023,0022,3422,8022,677 919 700
15 mars 202222,0922,7121,9222,3822,2513 716 400
14 mars 202223,1523,2022,1622,3022,176 545 700
11 mars 202223,8024,1822,6422,8522,727 590 600
10 mars 202223,9024,4523,1223,7423,6013 732 400
09 mars 202223,7425,0723,2724,4624,3229 906 300
08 mars 202222,0323,9721,4423,3823,2450 316 500
07 mars 202223,7023,9521,9821,9821,8527 869 200
04 mars 202224,7124,8823,8624,1323,999 023 900
03 mars 202225,2925,6224,6024,7624,626 577 000
02 mars 202224,5026,0624,4425,2425,096 224 600
25 févr. 202225,5925,6924,7625,3225,1712 570 400
24 févr. 202225,1525,9724,3625,5125,3612 812 000
23 févr. 202225,9027,0725,5325,7025,5510 592 300
22 févr. 202226,6626,9225,8125,9325,7810 563 300
21 févr. 202227,4627,4625,9226,3726,227 323 000
18 févr. 202227,5527,7226,9627,6027,449 478 300
17 févr. 202227,4628,0327,2127,2327,079 631 500
16 févr. 202227,1927,6726,7727,5127,3511 687 500
15 févr. 202226,3027,2426,1627,1126,9511 342 800
14 févr. 202225,5226,2725,5125,9125,768 001 100
11 févr. 202225,6326,3324,8625,3525,2013 087 100
10 févr. 202226,0326,1625,3625,5825,438 556 000
09 févr. 202226,3326,4325,5725,9125,765 645 800
08 févr. 202225,3125,7724,7225,5825,439 215 200
07 févr. 202226,1126,5225,3625,6925,545 801 100
04 févr. 202226,5026,6225,4026,2026,057 007 500
03 févr. 202226,6827,2526,1926,6726,527 040 500
02 févr. 202227,1027,4926,0826,5926,448 882 000
01 févr. 202228,0528,6126,7226,9826,8211 837 100
*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...