Lojas Renner S.A. LREN3
BMFBOVESPA · Brezilya · Perakende Ticaret
BRL 11,50-0,10 (-%0,86)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 11,43 | -%1,47 | BRL 11,55 | BRL 11,68 | BRL 11,33 | 8,95M |
| 2026-09-30 | BRL 11,60 | +%2,20 | BRL 11,59 | BRL 11,79 | BRL 11,47 | 22,66M |
| 2026-09-29 | BRL 11,35 | +%1,70 | BRL 11,20 | BRL 11,41 | BRL 11,09 | 20,44M |
| 2026-09-28 | BRL 11,16 | +%0,36 | BRL 11,01 | BRL 11,36 | BRL 10,97 | 11,55M |
| 2026-09-25 | BRL 11,12 | +%1,37 | BRL 10,98 | BRL 11,22 | BRL 10,89 | 8,71M |
| 2026-09-24 | BRL 10,97 | -%1,79 | BRL 11,20 | BRL 11,23 | BRL 10,96 | 13,70M |
| 2026-09-23 | BRL 11,17 | -%2,95 | BRL 11,21 | BRL 11,50 | BRL 11,11 | 11,57M |
| 2026-09-22 | BRL 11,51 | -%0,69 | BRL 11,53 | BRL 11,57 | BRL 11,37 | 20,00M |
| 2026-09-21 | BRL 11,59 | +%3,76 | BRL 11,33 | BRL 11,69 | BRL 11,29 | 12,99M |
| 2026-09-18 | BRL 11,17 | +%0,27 | BRL 11,17 | BRL 11,28 | BRL 11,01 | 17,94M |
| 2026-09-17 | BRL 11,14 | -%3,13 | BRL 11,50 | BRL 11,55 | BRL 11,13 | 29,95M |
| 2026-09-16 | BRL 11,50 | +%3,14 | BRL 11,13 | BRL 11,58 | BRL 11,10 | 16,11M |
| 2026-09-15 | BRL 11,15 | -%0,54 | BRL 11,32 | BRL 11,36 | BRL 11,12 | 8,46M |
| 2026-09-14 | BRL 11,21 | -%1,06 | BRL 11,04 | BRL 11,33 | BRL 10,97 | 12,44M |
| 2026-09-11 | BRL 11,33 | -%1,05 | BRL 11,46 | BRL 11,73 | BRL 11,30 | 45,01M |
| 2026-09-10 | BRL 11,45 | +%0,97 | BRL 11,23 | BRL 11,55 | BRL 11,16 | 17,73M |
| 2026-09-09 | BRL 11,34 | -%2,41 | BRL 11,52 | BRL 11,54 | BRL 11,21 | 17,26M |
| 2026-09-08 | BRL 11,62 | +%2,38 | BRL 11,59 | BRL 11,86 | BRL 11,57 | 17,51M |
| 2026-09-04 | BRL 11,35 | -%0,44 | BRL 11,34 | BRL 11,57 | BRL 11,15 | 11,27M |
| 2026-09-03 | BRL 11,40 | +%0,53 | BRL 11,78 | BRL 11,84 | BRL 11,40 | 25,44M |
| 2026-09-02 | BRL 11,34 | +%2,53 | BRL 11,15 | BRL 11,61 | BRL 11,03 | 15,95M |
| 2026-09-01 | BRL 11,06 | +%1,47 | BRL 10,99 | BRL 11,30 | BRL 10,86 | 18,26M |
| 2026-08-31 | BRL 10,90 | +%1,87 | BRL 10,83 | BRL 10,97 | BRL 10,73 | 16,08M |
| 2026-08-28 | BRL 10,70 | +%0,66 | BRL 10,69 | BRL 10,95 | BRL 10,52 | 11,58M |
| 2026-08-27 | BRL 10,63 | -%1,57 | BRL 10,71 | BRL 10,88 | BRL 10,63 | 11,72M |
| 2026-08-26 | BRL 10,80 | -%2,53 | BRL 11,03 | BRL 11,34 | BRL 10,80 | 18,83M |
| 2026-08-25 | BRL 11,08 | +%4,04 | BRL 10,70 | BRL 11,15 | BRL 10,62 | 15,73M |
| 2026-08-24 | BRL 10,65 | -%3,09 | BRL 10,86 | BRL 10,97 | BRL 10,65 | 16,94M |
| 2026-08-21 | BRL 10,99 | +%4,67 | BRL 10,65 | BRL 11,05 | BRL 10,60 | 19,17M |
| 2026-08-20 | BRL 10,50 | -%2,14 | BRL 10,64 | BRL 10,83 | BRL 10,48 | 18,62M |
| 2026-08-19 | BRL 10,73 | +%0,85 | BRL 10,87 | BRL 10,95 | BRL 10,61 | 18,85M |
| 2026-08-18 | BRL 10,64 | -%3,45 | BRL 11,02 | BRL 11,07 | BRL 10,64 | 18,59M |
| 2026-08-17 | BRL 11,02 | -%1,69 | BRL 11,16 | BRL 11,26 | BRL 11,01 | 17,04M |
| 2026-08-14 | BRL 11,21 | -%2,61 | BRL 11,26 | BRL 11,37 | BRL 10,87 | 25,93M |
| 2026-08-13 | BRL 11,51 | -%1,96 | BRL 11,71 | BRL 11,87 | BRL 11,49 | 12,55M |
| 2026-08-12 | BRL 11,74 | -%2,41 | BRL 12,10 | BRL 12,17 | BRL 11,68 | 23,90M |
| 2026-08-11 | BRL 12,03 | -%2,91 | BRL 12,12 | BRL 12,45 | BRL 11,96 | 27,03M |
| 2026-08-07 | BRL 12,39 | -%8,09 | BRL 12,40 | BRL 12,68 | BRL 11,43 | 106,81M |
| 2026-08-06 | BRL 13,48 | -%1,39 | BRL 13,56 | BRL 13,62 | BRL 13,25 | 13,84M |
| 2026-08-05 | BRL 13,67 | %0,00 | BRL 13,79 | BRL 13,84 | BRL 13,55 | 7,74M |
| 2026-08-04 | BRL 13,67 | -%1,30 | BRL 14,10 | BRL 14,17 | BRL 13,57 | 10,05M |
| 2026-08-03 | BRL 13,85 | +%1,84 | BRL 13,87 | BRL 13,98 | BRL 13,62 | 11,15M |
| 2026-07-31 | BRL 13,60 | +%0,59 | BRL 13,70 | BRL 13,70 | BRL 13,44 | 14,13M |
| 2026-07-30 | BRL 13,52 | +%1,20 | BRL 13,44 | BRL 13,59 | BRL 13,37 | 8,22M |
| 2026-07-29 | BRL 13,36 | -%3,88 | BRL 13,90 | BRL 13,94 | BRL 13,20 | 14,49M |
| 2026-07-28 | BRL 13,90 | +%1,24 | BRL 14,09 | BRL 14,24 | BRL 13,74 | 15,29M |
| 2026-07-27 | BRL 13,73 | +%3,47 | BRL 13,38 | BRL 13,74 | BRL 13,38 | 10,33M |
| 2026-07-24 | BRL 13,27 | -%0,75 | BRL 13,24 | BRL 13,49 | BRL 13,18 | 7,80M |
| 2026-07-23 | BRL 13,37 | -%1,26 | BRL 13,43 | BRL 13,48 | BRL 13,23 | 8,06M |
| 2026-07-22 | BRL 13,54 | +%2,03 | BRL 13,30 | BRL 13,59 | BRL 13,29 | 8,21M |
| 2026-07-21 | BRL 13,27 | -%0,30 | BRL 13,29 | BRL 13,41 | BRL 13,12 | 8,62M |
| 2026-07-20 | BRL 13,31 | -%0,82 | BRL 13,46 | BRL 13,52 | BRL 13,28 | 6,52M |
| 2026-07-17 | BRL 13,42 | -%1,68 | BRL 13,60 | BRL 13,65 | BRL 13,25 | 12,91M |
| 2026-07-16 | BRL 13,65 | -%3,19 | BRL 14,13 | BRL 14,15 | BRL 13,50 | 16,45M |
| 2026-07-15 | BRL 14,10 | -%1,33 | BRL 14,24 | BRL 14,31 | BRL 13,99 | 10,40M |
| 2026-07-14 | BRL 14,29 | +%0,99 | BRL 14,25 | BRL 14,34 | BRL 13,99 | 6,87M |
| 2026-07-13 | BRL 14,15 | -%3,21 | BRL 14,58 | BRL 14,58 | BRL 14,13 | 8,80M |
| 2026-07-10 | BRL 14,62 | +%3,32 | BRL 14,69 | BRL 14,84 | BRL 14,49 | 14,52M |
| 2026-07-09 | BRL 14,15 | +%3,21 | BRL 13,81 | BRL 14,15 | BRL 13,69 | 8,55M |
| 2026-07-08 | BRL 13,71 | +%0,44 | BRL 13,51 | BRL 13,80 | BRL 13,45 | 10,23M |
| 2026-07-07 | BRL 13,65 | -%3,12 | BRL 14,15 | BRL 14,22 | BRL 13,58 | 16,89M |
| 2026-07-06 | BRL 14,09 | -%4,80 | BRL 14,70 | BRL 14,74 | BRL 14,09 | 12,52M |
| 2026-07-03 | BRL 14,80 | %0,00 | BRL 14,91 | BRL 15,14 | BRL 14,62 | 11,01M |
| 2026-07-02 | BRL 14,80 | -%0,40 | BRL 14,97 | BRL 15,22 | BRL 14,75 | 14,48M |
| 2026-07-01 | BRL 14,86 | +%0,68 | BRL 14,50 | BRL 14,95 | BRL 14,47 | 6,58M |
| 2026-06-30 | BRL 14,76 | -%1,53 | BRL 14,83 | BRL 14,91 | BRL 14,58 | 24,37M |
| 2026-06-29 | BRL 14,99 | +%0,13 | BRL 14,96 | BRL 15,15 | BRL 14,89 | 6,26M |
| 2026-06-26 | BRL 14,97 | +%3,10 | BRL 14,46 | BRL 14,98 | BRL 14,38 | 18,12M |
| 2026-06-25 | BRL 14,52 | +%0,14 | BRL 14,64 | BRL 14,82 | BRL 14,44 | 9,05M |
| 2026-06-24 | BRL 14,50 | -%0,28 | BRL 14,21 | BRL 14,55 | BRL 14,11 | 20,64M |
| 2026-06-23 | BRL 14,54 | +%1,04 | BRL 14,24 | BRL 14,58 | BRL 14,11 | 13,74M |
| 2026-06-22 | BRL 14,39 | +%0,70 | BRL 14,29 | BRL 14,93 | BRL 14,23 | 48,82M |
| 2026-06-19 | BRL 14,29 | +%2,14 | BRL 13,95 | BRL 14,37 | BRL 13,94 | 9,89M |
| 2026-06-18 | BRL 13,99 | -%3,18 | BRL 14,45 | BRL 14,52 | BRL 13,82 | 18,75M |
| 2026-06-17 | BRL 14,45 | -%2,96 | BRL 15,17 | BRL 15,19 | BRL 14,45 | 10,68M |
| 2026-06-16 | BRL 14,89 | -%2,74 | BRL 15,22 | BRL 15,31 | BRL 14,86 | 8,83M |
| 2026-06-15 | BRL 15,31 | -%0,46 | BRL 15,84 | BRL 16,05 | BRL 15,21 | 12,90M |
| 2026-06-12 | BRL 15,38 | -%0,06 | BRL 15,09 | BRL 15,58 | BRL 15,09 | 10,42M |
| 2026-06-11 | BRL 15,39 | +%3,85 | BRL 14,85 | BRL 15,47 | BRL 14,63 | 22,24M |
| 2026-06-10 | BRL 14,82 | -%1,27 | BRL 14,90 | BRL 14,92 | BRL 14,55 | 14,82M |
| 2026-06-09 | BRL 15,01 | +%0,27 | BRL 15,10 | BRL 15,39 | BRL 14,76 | 14,69M |
| 2026-06-08 | BRL 14,97 | +%0,54 | BRL 14,82 | BRL 15,00 | BRL 14,63 | 11,63M |
| 2026-06-05 | BRL 14,89 | +%1,71 | BRL 14,64 | BRL 15,07 | BRL 14,45 | 15,18M |
| 2026-06-03 | BRL 14,64 | -%5,67 | BRL 15,04 | BRL 15,13 | BRL 14,60 | 16,92M |
| 2026-06-02 | BRL 15,52 | +%3,33 | BRL 15,00 | BRL 15,53 | BRL 14,85 | 13,85M |
| 2026-06-01 | BRL 15,02 | +%0,81 | BRL 15,20 | BRL 15,38 | BRL 14,88 | 20,94M |
| 2026-05-29 | BRL 14,90 | -%0,67 | BRL 15,02 | BRL 15,10 | BRL 14,80 | 8,76M |
| 2026-05-28 | BRL 15,00 | +%0,87 | BRL 15,00 | BRL 15,22 | BRL 14,72 | 6,38M |
| 2026-05-27 | BRL 14,87 | -%1,13 | BRL 15,13 | BRL 15,51 | BRL 14,86 | 9,15M |
| 2026-05-26 | BRL 15,04 | -%2,40 | BRL 15,18 | BRL 15,25 | BRL 14,90 | 10,19M |