Italia markets closed

Lojas Renner S.A. (LREN3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
27,85+0,91 (+3,38%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
02 ott 2021 - 02 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
12 lug 202223,9724,6923,9524,1824,037.278.600
11 lug 202224,4924,5623,9224,0723,927.636.600
08 lug 202224,7625,3924,4524,7824,6310.964.900
07 lug 202224,1125,0224,0124,7524,6012.932.000
06 lug 202223,0524,0323,0123,8623,7110.288.400
05 lug 202222,7523,2422,4523,0922,959.343.000
04 lug 202223,0323,5722,8223,0322,895.335.200
01 lug 202222,4323,4422,2023,1022,9615.403.800
30 giu 202221,9722,7921,7722,6222,489.205.200
29 giu 202222,7322,8122,0722,3022,166.088.400
29 giu 20220.164187 Dividendo
28 giu 202223,3423,3922,3122,7222,418.885.300
27 giu 202223,2123,8823,1223,1922,886.230.300
24 giu 202224,0124,1022,8723,1522,8410.987.700
23 giu 202223,4924,3823,4823,8523,5312.033.500
22 giu 202222,7123,8822,6623,4723,158.213.900
21 giu 202223,8924,1322,9023,1122,8014.227.200
20 giu 202223,8424,6123,2423,8723,559.937.100
17 giu 202223,4223,8222,7623,7423,4220.016.100
15 giu 202223,3924,5023,3523,9023,5814.634.200
14 giu 202222,9923,7322,7822,9322,629.098.000
13 giu 202223,6023,6522,9523,1522,8410.974.900
10 giu 202225,1225,2823,9624,0823,7618.831.800
09 giu 202226,2926,3924,9325,2224,8824.448.900
08 giu 202226,4426,6826,0026,3526,008.778.500
07 giu 202226,6726,8326,0726,6826,329.997.300
06 giu 202228,3628,4226,9426,9826,625.537.000
03 giu 202228,1628,5027,3328,1927,8110.437.800
02 giu 202227,2428,3927,1728,0327,6516.438.000
01 giu 202226,7327,1126,3326,9426,5812.397.000
31 mag 202226,1526,8225,7426,6026,2415.997.700
30 mag 202226,4326,5325,7325,8725,524.151.600
27 mag 202226,3226,5925,9326,0925,745.588.600
26 mag 202225,6626,8625,4826,2425,8911.538.500
25 mag 202225,0525,7024,5725,5625,2212.197.300
24 mag 202225,0525,3424,3825,1724,8313.469.700
23 mag 202225,9526,0025,3825,3925,057.201.300
20 mag 202225,9526,1925,4825,6525,318.211.400
19 mag 202225,4925,8725,2425,6725,338.245.800
18 mag 202225,8025,9625,1725,5025,169.848.100
17 mag 202225,9626,3025,8426,0325,6817.296.300
16 mag 202225,4725,4725,4725,4725,13-
*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...