Lojas Renner Sa (LREN3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 12.6 | -0.05 | -0.40 | 12.8 | 13.07 | 12.45 | 14476 |
| 1718832540 | 12.65 | 0.29 | 2.35 | 12.36 | 12.69 | 12.23 | 10999 |
| 1718746200 | 12.36 | 0.02 | 0.16 | 12.38 | 12.65 | 12.35 | 13938 |
| 1718659800 | 12.34 | -0.41 | -3.22 | 12.77 | 12.85 | 12.34 | 13883 |
| 1718400600 | 12.75 | 0.17 | 1.35 | 12.62 | 12.96 | 12.56 | 12998 |
| 1718314200 | 12.58 | -0.12 | -0.94 | 12.77 | 12.83 | 12.5 | 13340 |
| 1718227800 | 12.7 | -0.27 | -2.08 | 12.82 | 13.26 | 12.7 | 13844 |
| 1718141400 | 12.97 | 0.12 | 0.93 | 12.77 | 13.12 | 12.76 | 13292 |
| 1718055000 | 12.85 | -0.27 | -2.06 | 13.17 | 13.44 | 12.75 | 15591 |
| 1717795800 | 13.12 | -0.26 | -1.94 | 13.11 | 13.41 | 13.05 | 14123 |
| 1717709400 | 13.38 | 0.38 | 2.92 | 13.17 | 13.5 | 13.15 | 17417 |
| 1717622940 | 13 | 0.01 | 0.08 | 12.91 | 13.09 | 12.75 | 15242 |
| 1717536600 | 12.99 | 0.05 | 0.39 | 12.97 | 13.1 | 12.65 | 21058 |
| 1717450200 | 12.94 | -0.12 | -0.92 | 13.15 | 13.19 | 12.79 | 22128 |
| 1717191000 | 13.06 | -0.22 | -1.66 | 13.31 | 13.39 | 13.05 | 16489 |
| 1717018140 | 13.28 | 0.15 | 1.14 | 13.25 | 13.55 | 13 | 19849 |
| 1716931740 | 13.13 | -0.1 | -0.76 | 13.45 | 13.57 | 12.83 | 25281 |
| 1716845340 | 13.23 | -0.08 | -0.60 | 13.39 | 13.57 | 13.15 | 15819 |
| 1716586200 | 13.31 | -0.1 | -0.75 | 13.4 | 13.49 | 13.26 | 16866 |
| 1716499800 | 13.41 | 0.26 | 1.98 | 13.14 | 13.42 | 13.06 | 24228 |
| 1716413340 | 13.15 | -1 | -7.07 | 14.07 | 14.07 | 13.08 | 42973 |
| 1716327000 | 14.15 | -0.59 | -4.00 | 14.69 | 14.72 | 13.99 | 31742 |
| 1716240600 | 14.74 | 0.02 | 0.14 | 14.76 | 14.94 | 14.45 | 22046 |
| 1715981400 | 14.72 | -0.27 | -1.80 | 14.9 | 15.01 | 14.68 | 16630 |
| 1715895000 | 14.99 | 0.03 | 0.20 | 14.9 | 15.07 | 14.55 | 20864 |
| 1715808600 | 14.96 | -0.24 | -1.58 | 15.2 | 15.59 | 14.75 | 26992 |
| 1715722200 | 15.2 | -0.12 | -0.78 | 15.14 | 15.64 | 15.14 | 13612 |
| 1715635800 | 15.32 | 0.18 | 1.19 | 15.09 | 15.43 | 15.02 | 13863 |
| 1715376600 | 15.14 | -0.59 | -3.75 | 15.75 | 15.93 | 15.08 | 19893 |
| 1715290140 | 15.73 | -1.43 | -8.33 | 17.2 | 17.24 | 15.49 | 30103 |
| 1715203800 | 17.16 | 1.31 | 8.26 | 15.87 | 17.17 | 15.69 | 19553 |
| 1715117400 | 15.85 | -0.09 | -0.56 | 15.93 | 16.61 | 15.7 | 20165 |
| 1715031000 | 15.94 | -0.42 | -2.57 | 16.54 | 16.54 | 15.84 | 17355 |
| 1714771800 | 16.36 | 0.69 | 4.40 | 15.74 | 16.55 | 15.74 | 19377 |
| 1714685400 | 15.67 | 0.28 | 1.82 | 15.35 | 15.79 | 15.33 | 19733 |
| 1714512600 | 15.39 | -0.21 | -1.35 | 15.6 | 15.7 | 15.22 | 15388 |
| 1714426200 | 15.6 | 0.01 | 0.06 | 15.68 | 15.8 | 15.6 | 8102 |
| 1714167000 | 15.59 | 0.19 | 1.23 | 15.59 | 15.9 | 15.5 | 9461 |
| 1714080540 | 15.4 | -0.19 | -1.22 | 15.59 | 15.6 | 15.23 | 11936 |
| 1713994200 | 15.59 | 0.01 | 0.06 | 15.7 | 15.91 | 15.56 | 11067 |
| 1713907800 | 15.58 | -0.04 | -0.26 | 15.43 | 15.78 | 15.25 | 15888 |
| 1713821340 | 15.62 | -0.23 | -1.45 | 15.85 | 15.99 | 15.53 | 11927 |
| 1713562200 | 15.85 | 0.45 | 2.92 | 15.41 | 16.04 | 15.38 | 13108 |
| 1713475800 | 15.4 | -0.19 | -1.22 | 15.75 | 15.89 | 15.28 | 22609 |
| 1713389400 | 15.59 | -0.36 | -2.26 | 16.09 | 16.41 | 15.48 | 17343 |
| 1713302940 | 15.95 | 0 | 0.00 | 15.8 | 16.41 | 15.44 | 16138 |
| 1713216600 | 15.95 | -0.09 | -0.56 | 16.07 | 16.35 | 15.7 | 21076 |
| 1712957400 | 16.04 | -0.62 | -3.72 | 16.69 | 16.69 | 16.01 | 13857 |
| 1712870940 | 16.66 | 0.28 | 1.71 | 16.399999 | 16.85 | 16.329999 | 14550 |
| 1712784540 | 16.379999 | -0.83 | -4.82 | 17.29 | 17.37 | 16.37 | 17736 |
| 1712698140 | 17.21 | 0.01 | 0.06 | 17.19 | 17.57 | 17.14 | 14907 |
| 1712611740 | 17.2 | 0.39 | 2.32 | 16.94 | 17.31 | 16.85 | 15068 |
| 1712352600 | 16.81 | -0.52 | -3.00 | 17.39 | 17.42 | 16.8 | 16163 |
| 1712266140 | 17.33 | 0.23 | 1.35 | 17 | 17.78 | 17 | 23745 |
| 1712179740 | 17.1 | -0.35 | -2.01 | 17.27 | 17.49 | 16.86 | 18449 |
| 1712093400 | 17.45 | 0.41 | 2.41 | 16.84 | 17.61 | 16.7 | 28864 |
| 1712006940 | 17.04 | 0.28 | 1.67 | 16.9 | 17.04 | 16.59 | 19859 |
| 1711661400 | 16.76 | 0.64 | 3.97 | 16.219999 | 17.06 | 16.219999 | 27209 |
| 1711574940 | 16.12 | 0.65 | 4.20 | 15.47 | 16.399999 | 15.45 | 15713 |
| 1711488540 | 15.47 | -0.21 | -1.34 | 15.6 | 15.83 | 15.4 | 15061 |
| 1711402140 | 15.68 | 0.07 | 0.45 | 15.63 | 15.85 | 15.6 | 13343 |
| 1711143000 | 15.61 | -0.22 | -1.39 | 15.87 | 15.87 | 15.41 | 15099 |
| 1711056600 | 15.83 | -0.46 | -2.82 | 16.26 | 16.26 | 15.79 | 13979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
