Mercados españoles cerrados en 3 hrs 3 min

Lojas Renner S.A. (LREN3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
15,41-0,25 (-1,60%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202415,7015,8515,2815,4115,4115.390.200
17 abr 202416,1716,4615,4815,6615,6614.771.100
16 abr 202415,7116,4115,4216,0816,0814.810.900
15 abr 202416,0816,3815,7915,8615,8616.827.700
12 abr 202416,5416,6316,0116,0616,0615.330.800
11 abr 202416,4616,7516,3216,6916,698.686.900
10 abr 202417,1917,2716,3716,3716,3711.675.200
09 abr 202417,1417,5717,1417,2917,295.330.400
08 abr 202417,0317,3216,8417,1517,158.473.300
05 abr 202417,3017,4316,8316,9416,947.474.200
04 abr 202417,1717,7917,1617,4017,4017.560.700
03 abr 202417,4717,4916,8517,0317,0317.606.700
02 abr 202416,8417,6216,8417,4817,4818.990.000
01 abr 202416,9117,0416,7016,8416,8414.675.000
28 mar 202416,2817,0616,2616,9816,9814.700.600
27 mar 202415,5016,3415,5016,3416,3412.501.400
26 mar 202415,6815,8315,3915,5015,5017.212.700
25 mar 202415,7015,8715,6015,6915,697.443.800
22 mar 202415,7515,8815,4015,6415,6417.686.800
21 mar 202416,2016,2015,7815,8815,889.877.300
20 mar 202415,5016,3515,5016,1916,1915.866.700
20 mar 20240.15029 Dividendo
19 mar 202415,5715,7915,3015,6115,4616.641.900
18 mar 202415,4615,8715,2615,5115,3629.541.000
15 mar 202416,0516,1915,3015,4015,2534.831.700
14 mar 202416,9617,1016,4616,5116,359.785.600
13 mar 202416,5417,1416,3716,9116,7520.475.700
12 mar 202416,0816,6716,0216,5416,3812.972.800
11 mar 202416,1016,2915,8315,9415,797.594.400
08 mar 202416,1016,4115,6016,2316,0723.431.200
07 mar 202416,1516,5516,0416,2416,0813.612.400
06 mar 202416,4716,5016,0016,0515,9012.822.600
05 mar 202416,1616,6016,0416,3416,189.438.000
04 mar 202416,6216,6216,0916,1716,019.856.700
01 mar 202415,9616,7415,8516,6316,4721.107.100
29 feb 202415,6416,0215,5415,8015,659.624.200
28 feb 202416,0216,3315,7015,7015,5511.181.900
27 feb 202415,4016,2215,3416,1515,9915.125.000
26 feb 202415,2515,4315,1715,2815,137.293.000
23 feb 202415,5015,7314,9815,2615,1116.917.800
22 feb 202414,8315,1614,7515,1314,9812.846.000
21 feb 202414,7914,7914,5014,7414,608.738.900
20 feb 202414,4714,8314,3814,7514,619.564.400
19 feb 202414,3114,6714,2214,5914,455.709.600
16 feb 202414,6314,6914,3214,4014,2610.549.600
15 feb 202414,7814,8314,3314,4714,3310.646.200
14 feb 202414,6114,8414,5014,6014,4610.318.200
09 feb 202415,0315,3514,7614,8314,6910.396.400
08 feb 202415,4015,4414,6214,9614,8228.192.100
07 feb 202415,5715,6115,0215,5115,3611.917.100
06 feb 202415,0215,6515,0215,6115,467.245.400
05 feb 202415,6515,8014,9515,0214,8814.862.500
02 feb 202416,0716,3815,7415,7415,598.973.300
01 feb 202416,1616,4415,7416,1616,0013.400.700
31 ene 202415,6516,3515,6516,0515,9014.272.600
30 ene 202415,7015,7115,3715,5815,437.739.400
29 ene 202415,7815,8815,6515,7115,566.588.900
26 ene 202416,2316,2315,7015,7815,6312.265.900
25 ene 202415,8016,3915,6416,1515,9914.444.300
24 ene 202416,0516,0715,6415,8015,6529.485.600
23 ene 202415,9116,2715,7615,9115,7625.271.100
22 ene 202416,3716,5015,6415,8115,6625.928.500
19 ene 202416,5816,8016,0816,7216,5627.185.900
18 ene 202416,8416,8516,3316,4916,3314.168.400
17 ene 202416,6316,8416,4416,7816,6214.600.600
16 ene 202416,9017,0916,5516,7116,5511.862.500
15 ene 202416,9017,2716,8117,0016,847.320.800
12 ene 202416,4017,2116,4016,9616,8017.747.600
11 ene 202416,3916,6016,2216,4516,2912.611.600
10 ene 202416,8016,9916,3616,4916,3313.106.400
09 ene 202417,0517,1516,8016,8116,6513.905.900
08 ene 202416,5417,3916,4517,2817,1115.607.500
05 ene 202416,1316,8616,1316,6416,4812.820.300
04 ene 202416,8116,8716,1016,2316,0715.440.500
03 ene 202417,2117,2316,8816,8916,7314.818.600
02 ene 202417,2517,3817,0417,2117,0416.840.500
28 dic 202317,4617,6617,3017,4217,2511.687.800
27 dic 202317,5717,6717,4817,5517,3810.253.200
26 dic 202317,6817,7517,3317,5817,4110.199.900
22 dic 202317,4417,7117,1117,7117,5415.027.300
21 dic 202317,1517,4016,7417,1416,9718.357.500
21 dic 20230.171544 Dividendo
20 dic 202317,3417,3817,0417,1116,7812.511.200
19 dic 202317,4717,5117,2517,3417,0011.151.600
18 dic 202317,4817,5917,1917,3016,9610.600.100
15 dic 202317,8317,9616,9817,3016,9633.358.000
14 dic 202316,9117,4916,8617,4517,1127.256.900
13 dic 202316,1916,8215,9516,7316,4024.451.100
12 dic 202316,3616,6116,1116,1915,8714.091.100
11 dic 202316,4716,4716,0616,2715,9512.236.700
08 dic 202316,7116,7816,2416,4516,1318.282.300
07 dic 202316,4016,9016,3216,6216,2919.270.600
06 dic 202316,3516,6616,2516,3816,0619.541.300
05 dic 202316,1616,6216,0016,2515,9316.333.900
04 dic 202316,3016,4415,9316,0515,7420.190.300
01 dic 202316,4116,7516,1816,3816,0629.681.000
30 nov 202316,2516,5115,8616,3716,0528.037.900
29 nov 202315,6116,2515,6116,0915,7848.674.000
28 nov 202314,9615,5314,7315,4515,1528.408.100
27 nov 202314,7115,2314,6514,8714,5818.277.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...