Italia markets closed

Lojas Renner S.A. (LREN3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
21,26-0,57 (-2,61%)
Alla chiusura: 07:07PM BRST
Periodo di tempo:
29 gen 2022 - 29 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202321,8522,0021,2121,2621,265.173.200
26 gen 202321,6521,9821,5421,8321,836.645.100
25 gen 202321,2321,8820,8021,7321,7311.338.400
24 gen 202320,5021,3920,4421,2921,297.469.600
23 gen 202320,7721,0420,3920,3920,399.068.400
20 gen 202320,9821,2820,4520,5520,5518.894.900
19 gen 202320,5021,0020,1420,8020,8013.306.400
18 gen 202320,3521,3020,2920,6520,6522.351.900
17 gen 202319,9020,1019,6619,9419,9412.056.500
16 gen 202320,7620,9119,4319,7319,7317.356.000
13 gen 202321,2821,7619,9720,1420,1422.731.300
12 gen 202320,4521,9620,0221,2421,2428.781.500
11 gen 202320,1020,9020,1020,8220,8215.054.000
10 gen 202319,2920,2119,1020,0220,0212.697.700
09 gen 202319,0919,8418,7819,4419,4415.663.800
06 gen 202318,9019,5818,7819,3919,3922.888.400
05 gen 202319,1519,4118,3818,7018,7035.651.300
04 gen 202319,2619,3918,7818,9918,9915.570.400
03 gen 202319,4519,6418,6818,8718,8716.029.900
02 gen 202320,2720,3319,0619,3319,337.901.100
29 dic 202221,0321,1020,1320,4820,4815.124.000
28 dic 202220,5921,1820,3620,8420,847.653.500
27 dic 202220,9120,9619,9020,3820,389.750.800
26 dic 202221,9821,9920,7020,7120,717.836.900
23 dic 202220,8022,1120,5721,8821,8819.451.900
23 dic 20220.184049 Dividendo
22 dic 202220,8821,1520,4820,6520,4714.308.900
21 dic 202221,4321,6120,6220,8720,6815.621.000
20 dic 202220,2522,0320,0321,2421,0528.438.700
19 dic 202219,5820,6019,5220,3820,2018.240.300
16 dic 202220,0720,1819,2119,4419,2717.798.800
15 dic 202220,0621,0319,7119,9419,7613.037.700
14 dic 202219,7920,6519,1420,4520,2724.242.600
13 dic 202220,6920,9219,8419,9219,7413.446.700
12 dic 202220,7521,1019,9920,4720,2913.435.300
09 dic 202221,3321,3320,6420,7420,569.250.100
08 dic 202221,9922,2821,0221,1320,9421.061.100
07 dic 202221,6122,3021,4322,0421,8420.625.200
06 dic 202221,0021,6720,9521,6121,4235.245.800
05 dic 202221,9022,0220,5720,5720,3922.986.000
02 dic 202222,5922,9121,8022,3122,1117.025.700
01 dic 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 ott 202228,9231,1928,8030,9030,6227.685.200
28 ott 202228,0729,2527,9228,8828,6211.088.100
27 ott 202227,5528,6627,2728,3028,0512.699.800
26 ott 202227,8428,0827,0727,3127,0710.291.100
25 ott 202228,5429,0427,9028,0427,798.399.700
24 ott 202228,9728,9928,0328,5928,347.058.100
21 ott 202228,5629,5028,1429,0628,8012.531.700
20 ott 202229,5329,6928,3428,6928,4313.054.700
19 ott 202229,4929,6029,0029,3529,095.345.400
18 ott 202229,8429,9029,1229,4729,219.462.300
17 ott 202229,0029,6228,8129,0928,836.795.700
14 ott 202229,1229,5428,3328,5428,297.132.600
13 ott 202229,5729,8229,1829,1828,928.858.700
11 ott 202230,6430,8929,6029,9529,6812.081.700
10 ott 202230,9231,1030,3830,7330,465.631.300
07 ott 202231,2831,3730,6530,8830,607.610.400
06 ott 202230,5831,8030,5731,2730,9916.274.800
05 ott 202230,0030,8029,5730,5830,3112.788.800
04 ott 202230,7530,8029,3129,9829,7111.361.300
03 ott 202228,9030,2828,5030,1229,8517.600.600
30 set 202226,7528,2426,5127,8527,6010.987.700
29 set 202227,2527,3126,5426,9426,7013.183.300
28 set 202227,8128,2427,1527,6327,3817.010.800
28 set 20220.174656 Dividendo
27 set 202228,1028,2527,7527,9627,5412.027.300
26 set 202228,3128,5527,6527,7727,357.536.900
23 set 202227,8928,5827,7328,5728,1411.230.800
22 set 202227,8228,5827,5528,4528,0214.869.300
21 set 202226,8328,1026,5227,6227,2013.710.200
20 set 202226,7026,9426,3126,8226,417.494.800
19 set 202226,2926,9926,2326,7226,326.266.600
16 set 202226,7326,7325,5326,3825,9821.242.300
15 set 202227,3127,7226,7526,8026,406.380.200
14 set 202227,0927,6726,7727,3826,977.168.700
13 set 202226,9127,3626,5727,2226,816.736.500
12 set 202227,3328,1327,1227,4127,0014.125.100
09 set 202226,5127,0926,3926,8526,4410.039.000
08 set 202226,2526,6225,6026,0225,6317.705.800
*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...