Lojas Renner Sa (LREN3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -3.8961038961 | 13.86 | 14.06 | 12.77 | 12968860 | 13.33166704 | CS |
| 4 | 0.38 | 2.93663060278 | 12.94 | 14.06 | 12.14 | 14627700 | 13.05604483 | CS |
| 12 | -0.28089841 | -2.06529305295 | 13.60089841 | 14.86960437 | 11.8 | 16063752 | 13.26538484 | CS |
| 26 | 1.41301664 | 11.8671253438 | 11.90698336 | 16.12111349 | 11.79956436 | 18105272 | 14.0119914 | CS |
| 52 | 0.45450861 | 3.53277302998 | 12.86549139 | 16.12111349 | 9.8990743 | 16812110 | 13.09719669 | CS |
| 156 | -8.25469365 | -38.2610005218 | 21.57469365 | 26.27634079 | 9.68423629 | 17177759 | 15.42340581 | CS |
| 260 | -33.34942541 | -71.4588300949 | 46.66942541 | 47.68577444 | 9.68423629 | 14045344 | 19.88915241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 13.32 | 0.3 | 2.30 | 13.05 | 13.46 | 12.86 | 11009200 |
| 1738790940 | 13.02 | -0.16 | -1.21 | 13.13 | 13.17 | 12.77 | 14893600 |
| 1738704600 | 13.18 | -0.38 | -2.80 | 13.5 | 13.53 | 13.06 | 14219800 |
| 1738618200 | 13.56 | -0.09 | -0.66 | 13.55 | 13.8 | 13.45 | 10475200 |
| 1738358940 | 13.65 | -0.25 | -1.80 | 13.86 | 14.06 | 13.52 | 14246500 |
| 1738272540 | 13.9 | 0.51 | 3.81 | 13.55 | 14.02 | 13.46 | 14659800 |
| 1738186200 | 13.39 | -0.04 | -0.30 | 13.49 | 13.69 | 13.24 | 11869400 |
| 1738099740 | 13.43 | -0.22 | -1.61 | 13.6 | 13.75 | 13.36 | 12682500 |
| 1738013340 | 13.65 | 0.48 | 3.64 | 13.08 | 13.73 | 13.08 | 19215400 |
| 1737754200 | 13.17 | 0.17 | 1.31 | 12.91 | 13.39 | 12.9 | 10546400 |
| 1737667740 | 13 | -0.13 | -0.99 | 13.11 | 13.24 | 12.72 | 20940600 |
| 1737581400 | 13.13 | 0.61 | 4.87 | 12.65 | 13.26 | 12.4 | 17391800 |
| 1737495000 | 12.52 | 0.12 | 0.97 | 12.45 | 12.52 | 12.27 | 12450300 |
| 1737408600 | 12.4 | 0.07 | 0.57 | 12.35 | 12.52 | 12.14 | 10296200 |
| 1737149400 | 12.33 | -0.08 | -0.64 | 12.51 | 12.66 | 12.21 | 18352600 |
| 1737062940 | 12.41 | -0.79 | -5.98 | 13.14 | 13.14 | 12.35 | 20884500 |
| 1736976540 | 13.2 | 0.59 | 4.68 | 12.84 | 13.32 | 12.63 | 14631300 |
| 1736890140 | 12.61 | -0.24 | -1.87 | 12.86 | 12.92 | 12.46 | 18228700 |
| 1736803740 | 12.85 | 0.01 | 0.08 | 12.9 | 12.9 | 12.57 | 11375400 |
| 1736544540 | 12.84 | -0.16 | -1.23 | 12.94 | 13.07 | 12.63 | 14184800 |
| 1736458140 | 13 | 0.13 | 1.01 | 12.79 | 13.04 | 12.75 | 8370800 |
| 1736371740 | 12.87 | -0.2 | -1.53 | 13.01 | 13.01 | 12.61 | 20822400 |
| 1736285400 | 13.07 | 0.54 | 4.31 | 12.6 | 13.15 | 12.59 | 26326600 |
| 1736198940 | 12.53 | 0.38 | 3.13 | 12.37 | 12.64 | 12.25 | 14582200 |
| 1735939740 | 12.15 | 0.15 | 1.25 | 12.15 | 12.31 | 11.99 | 11473000 |
| 1735853400 | 12 | -0.12 | -0.99 | 12.14 | 12.24 | 11.8 | 12393100 |
| 1735594200 | 12.12 | -0.1 | -0.82 | 12.34 | 12.42 | 11.97 | 8941000 |
| 1735334940 | 12.22 | -0.36 | -2.86 | 12.62 | 12.66 | 12.19 | 9296300 |
| 1735248540 | 12.58 | -0.05 | -0.40 | 12.66 | 12.72 | 12.46 | 10452800 |
| 1734989340 | 12.63 | -0.8 | -5.96 | 13.21 | 13.3 | 12.55 | 26304500 |
| 1734730200 | 13.43 | 0.42 | 3.23 | 12.97 | 13.64 | 12.86 | 17046700 |
| 1734643800 | 13.01 | 0.41 | 3.25 | 12.69 | 13.15 | 12.59 | 15959500 |
| 1734557400 | 12.6 | -0.77 | -5.76 | 13.02 | 13.2 | 12.51 | 18165100 |
| 1734470940 | 13.37 | 0.11 | 0.83 | 13.34 | 13.63 | 13.11 | 21372000 |
| 1734384540 | 13.26 | -0.4 | -2.93 | 13.69 | 13.71 | 13.21 | 11913700 |
| 1734125340 | 13.66 | -0.02 | -0.15 | 13.74 | 14.11 | 13.59 | 16625400 |
| 1734039000 | 13.68 | -0.78 | -5.40 | 14.15 | 14.24 | 13.44 | 16869700 |
| 1733952540 | 14.460599 | 0.38 | 2.71 | 14.233374 | 14.778714 | 13.987971 | 19004070 |
| 1733866140 | 14.078861 | 0.09 | 0.65 | 14.242463 | 14.260641 | 13.924348 | 27537902 |
| 1733779740 | 13.987971 | -0.22 | -1.54 | 14.26973 | 14.387887 | 13.924348 | 11844317 |
| 1733520600 | 14.206107 | -0.3 | -2.07 | 14.478777 | 14.615112 | 13.969793 | 15654197 |
| 1733434200 | 14.506044 | 0.27 | 1.92 | 14.478777 | 14.869604 | 14.378798 | 15001870 |
| 1733347800 | 14.233374 | 0.24 | 1.69 | 13.951615 | 14.433332 | 13.951615 | 25379910 |
| 1733261340 | 13.99706 | 0.37 | 2.74 | 13.6335 | 14.024327 | 13.588055 | 27178676 |
| 1733174940 | 13.624411 | -0.06 | -0.46 | 13.606233 | 13.887992 | 13.388097 | 19883044 |
| 1732915740 | 13.688034 | 0.51 | 3.86 | 13.26994 | 13.697123 | 12.988181 | 30164154 |
| 1732829400 | 13.17905 | -0.16 | -1.18 | 14.560578 | 14.587845 | 13.124516 | 24940476 |
| 1732743000 | 13.336482 | -0.73 | -5.17 | 14.030574 | 14.121467 | 13.2208 | 22120778 |
| 1732656600 | 14.063626 | 0.67 | 5.00 | 13.559583 | 14.146256 | 13.510005 | 21680382 |
| 1732570140 | 13.394323 | 0.05 | 0.37 | 13.377797 | 13.592635 | 13.278641 | 12023720 |
| 1732310940 | 13.344745 | 0.39 | 3.00 | 13.162959 | 13.377797 | 12.873754 | 16513614 |
| 1732224600 | 12.956384 | -0.73 | -5.31 | 13.435638 | 13.46869 | 12.956384 | 24118480 |
| 1732051800 | 13.683528 | 0.21 | 1.60 | 13.55132 | 13.766158 | 13.286904 | 20900398 |
| 1731965340 | 13.46869 | -0.16 | -1.15 | 13.600898 | 13.625687 | 13.30343 | 17117270 |
| 1731619800 | 13.625687 | -0.07 | -0.54 | 13.741369 | 13.873577 | 13.485216 | 22736898 |
| 1731533400 | 13.700054 | -0.12 | -0.84 | 13.840525 | 13.989259 | 13.518268 | 14810722 |
| 1731446940 | 13.815736 | -0.02 | -0.12 | 13.832262 | 13.972733 | 13.650476 | 12557787 |
| 1731360540 | 13.832262 | -0.19 | -1.36 | 14.014048 | 14.104941 | 13.658739 | 20796804 |
| 1731101400 | 14.022311 | -0.92 | -6.14 | 13.939681 | 14.509828 | 13.757895 | 64946508 |
| 1731014940 | 14.939504 | -0.51 | -3.32 | 15.377443 | 15.774067 | 14.724666 | 24524990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
