Italia markets closed

Lojas Renner S.A. (LREN3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
22,31-0,11 (-0,49%)
Alla chiusura: 07:07PM BRST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202222,5922,9121,8022,3122,3117.025.700
01 dic 202222,7022,8422,0922,4222,4217.493.900
30 nov 202222,9023,2922,4723,1523,1518.836.200
29 nov 202223,1023,6222,4222,9622,9613.041.700
28 nov 202223,9524,1522,9122,9122,9125.620.400
25 nov 202225,3825,4023,8423,9723,9712.389.900
24 nov 202224,6625,7524,4825,5725,5711.315.500
23 nov 202224,4024,6423,9824,2224,2211.314.300
22 nov 202225,1425,2924,4024,7024,7012.291.400
21 nov 202224,6725,3524,2025,1125,1113.356.700
18 nov 202224,4525,2324,0424,2424,2415.020.200
17 nov 202223,8024,3223,0224,2524,2522.157.200
16 nov 202225,1525,1523,6224,1024,1022.327.100
14 nov 202225,0825,5024,6725,1925,1919.836.000
11 nov 202225,2025,3924,2124,5224,5218.848.900
10 nov 202226,5726,8424,7325,1325,1335.996.300
09 nov 202227,8028,3027,1927,4327,4312.108.800
08 nov 202228,1228,6027,5327,8227,8213.444.300
07 nov 202228,9629,2927,6328,2728,2717.020.400
04 nov 202230,0030,0028,5829,1829,1837.029.300
03 nov 202229,8130,7929,7630,4730,4712.276.100
01 nov 202231,0431,2829,9730,4730,4711.299.200
31 ott 202228,9231,1928,8030,9030,9027.685.200
28 ott 202228,0729,2527,9228,8828,8811.088.100
27 ott 202227,5528,6627,2728,3028,3012.699.800
26 ott 202227,8428,0827,0727,3127,3110.291.100
25 ott 202228,5429,0427,9028,0428,048.399.700
24 ott 202228,9728,9928,0328,5928,597.058.100
21 ott 202228,5629,5028,1429,0629,0612.531.700
20 ott 202229,5329,6928,3428,6928,6913.054.700
19 ott 202229,4929,6029,0029,3529,355.345.400
18 ott 202229,8429,9029,1229,4729,479.462.300
17 ott 202229,0029,6228,8129,0929,096.795.700
14 ott 202229,1229,5428,3328,5428,547.132.600
13 ott 202229,5729,8229,1829,1829,188.858.700
11 ott 202230,6430,8929,6029,9529,9512.081.700
10 ott 202230,9231,1030,3830,7330,735.631.300
07 ott 202231,2831,3730,6530,8830,887.610.400
06 ott 202230,5831,8030,5731,2731,2716.274.800
05 ott 202230,0030,8029,5730,5830,5812.788.800
04 ott 202230,7530,8029,3129,9829,9811.361.300
03 ott 202228,9030,2828,5030,1230,1217.600.600
30 set 202226,7528,2426,5127,8527,8510.987.700
29 set 202227,2527,3126,5426,9426,9413.183.300
28 set 202227,8128,2427,1527,6327,6317.010.800
28 set 20220.174656 Dividendo
27 set 202228,1028,2527,7527,9627,7912.027.300
26 set 202228,3128,5527,6527,7727,607.536.900
23 set 202227,8928,5827,7328,5728,3911.230.800
22 set 202227,8228,5827,5528,4528,2714.869.300
21 set 202226,8328,1026,5227,6227,4513.710.200
20 set 202226,7026,9426,3126,8226,657.494.800
19 set 202226,2926,9926,2326,7226,556.266.600
16 set 202226,7326,7325,5326,3826,2221.242.300
15 set 202227,3127,7226,7526,8026,636.380.200
14 set 202227,0927,6726,7727,3827,217.168.700
13 set 202226,9127,3626,5727,2227,056.736.500
12 set 202227,3328,1327,1227,4127,2414.125.100
09 set 202226,5127,0926,3926,8526,6810.039.000
08 set 202226,2526,6225,6026,0225,8617.705.800
06 set 202226,6326,6525,6826,0325,8710.098.000
05 set 202227,0527,1426,5726,9726,804.485.500
02 set 202226,7627,1626,2726,7026,539.333.100
01 set 202226,5326,7125,7126,5726,4018.465.400
31 ago 202227,7427,9226,2926,4726,3012.859.600
30 ago 202227,6327,7326,9927,3927,229.633.600
29 ago 202227,6827,9927,1527,5327,369.064.200
26 ago 202227,6727,9927,4227,8027,6311.119.300
25 ago 202227,3327,9227,2727,6027,436.452.400
24 ago 202227,0827,8726,9227,2327,066.285.400
23 ago 202226,5427,3326,3427,0026,839.486.800
22 ago 202226,7527,0926,3026,5726,4013.502.700
19 ago 202227,3727,5026,8027,1326,9615.612.300
18 ago 202227,6027,8327,2627,6527,487.222.400
17 ago 202227,8328,1527,4227,6527,4811.740.700
16 ago 202228,6328,6527,5728,0627,889.683.700
15 ago 202227,4028,8027,2328,6328,4513.009.800
12 ago 202227,5128,0527,4027,6927,5211.371.300
11 ago 202228,0828,5426,8127,2427,0713.319.400
10 ago 202228,0428,2927,4727,9727,8031.327.000
09 ago 202227,7328,0426,3826,8626,6911.896.500
08 ago 202227,8128,0327,1127,5027,3315.360.100
05 ago 202228,9129,3026,6927,4727,3032.818.200
04 ago 202227,9128,9627,8828,2528,0725.924.200
03 ago 202225,6127,3225,5927,2627,0924.590.000
02 ago 202225,2925,6825,1225,5725,418.371.800
01 ago 202225,1225,8325,1225,3425,189.307.700
29 lug 202225,9826,0825,0125,2925,1317.415.700
28 lug 202225,0826,1724,9225,9725,817.445.800
27 lug 202224,2025,3224,1325,2225,067.211.500
26 lug 202224,6824,7223,8224,0423,897.104.200
25 lug 202224,6624,9924,5724,7024,554.710.800
22 lug 202224,9125,1823,9124,4224,276.485.900
21 lug 202224,9925,1524,6124,8224,664.965.800
20 lug 202224,7425,2524,5025,1224,968.869.800
19 lug 202225,2325,5924,3324,7424,598.507.400
18 lug 202225,4626,0324,8425,0424,8815.832.900
15 lug 202224,7625,4024,5225,0724,9111.699.900
14 lug 202224,3824,8824,2424,7424,5912.680.600
13 lug 202224,0125,2023,9624,6024,4518.043.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...