O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

LREN3 - LOJAS RENNER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 12,45 12,52 +0,97% 12,27 12,52 12,38 12,50 12,52 21.762 15.425.048.300
20/1/2025 12,35 12,40 +0,57% 12,14 12,52 12,37 12,38 12,41 20.795 12.741.126.300
17/1/2025 12,51 12,33 -0,64% 12,21 12,66 12,38 12,32 12,33 19.626 22.760.445.600
16/1/2025 13,14 12,41 -5,98% 12,35 13,14 12,52 12,41 12,42 26.932 26.162.193.900
15/1/2025 12,84 13,20 +4,68% 12,63 13,32 13,04 13,19 13,21 34.818 19.092.483.200
14/1/2025 12,86 12,61 -1,87% 12,46 12,92 12,59 12,60 12,63 34.447 22.952.543.100
13/1/2025 12,90 12,85 +0,08% 12,57 12,90 12,73 12,85 12,86 19.507 14.491.145.300
10/1/2025 12,94 12,84 -1,23% 12,63 13,07 12,81 12,77 12,84 23.944 18.179.252.500
9/1/2025 12,79 13,00 +1,01% 12,75 13,04 12,96 12,97 13,01 13.966 10.851.952.400
8/1/2025 13,01 12,87 -1,53% 12,61 13,01 12,83 12,86 12,87 27.915 26.718.425.800
7/1/2025 12,60 13,07 +4,31% 12,59 13,15 12,94 13,06 13,07 36.072 34.068.051.000
6/1/2025 12,37 12,53 +3,13% 12,25 12,64 12,46 12,52 12,54 25.771 18.174.823.100
3/1/2025 12,15 12,15 +1,25% 11,99 12,31 12,12 12,14 12,15 26.223 13.909.642.500
2/1/2025 12,14 12,00 -0,99% 11,80 12,24 12,01 11,99 12,03 28.663 14.886.765.200
30/12/2024 12,34 12,12 -0,82% 11,97 12,42 12,13 12,12 12,17 16.497 10.854.308.400
27/12/2024 12,62 12,22 -2,86% 12,19 12,66 12,32 12,22 12,23 18.045 11.456.377.600
26/12/2024 12,66 12,58 -0,40% 12,46 12,72 12,61 12,58 12,62 23.020 13.181.148.000
23/12/2024 13,21 12,63 -5,96% 12,55 13,30 12,75 12,63 12,65 25.756 33.559.271.000
20/12/2024 12,97 13,43 +3,23% 12,86 13,64 13,33 13,41 13,43 19.629 22.736.318.600
19/12/2024 12,69 13,01 +3,25% 12,59 13,15 12,89 13,01 13,02 28.604 20.579.460.000
18/12/2024 13,02 12,60 -5,76% 12,51 13,20 12,84 12,60 12,61 30.193 23.335.719.900
17/12/2024 13,34 13,37 +0,83% 13,11 13,63 13,32 13,36 13,37 31.116 28.486.583.600
16/12/2024 13,69 13,26 -2,93% 13,21 13,71 13,39 13,25 13,27 20.686 15.963.490.100
13/12/2024 13,74 13,66 -0,15% 13,59 14,11 13,86 13,65 13,67 24.849 23.046.472.200
12/12/2024 14,15 13,68 -14,02% 13,44 14,24 13,74 13,67 13,70 27.615 23.195.018.400
11/12/2024 15,66 15,91 +2,71% 15,39 16,26 15,80 15,81 15,91 31.245 27.292.400.000
10/12/2024 15,67 15,49 +0,65% 15,32 15,69 15,45 15,49 15,50 38.907 38.686.522.400
9/12/2024 15,70 15,39 -1,54% 15,32 15,83 15,51 15,38 15,42 19.497 16.698.719.300
6/12/2024 15,93 15,63 -2,07% 15,37 16,08 15,62 15,62 15,63 19.964 22.225.768.500
5/12/2024 15,93 15,96 +1,92% 15,82 16,36 16,03 15,96 15,97 28.046 21.867.577.400
4/12/2024 15,35 15,66 +1,69% 15,35 15,88 15,68 15,65 15,68 28.220 36.183.281.900
3/12/2024 15,00 15,40 +2,74% 14,95 15,43 15,22 15,33 15,40 31.317 37.603.688.500
2/12/2024 14,97 14,99 -0,46% 14,73 15,28 15,01 14,99 15,04 33.529 27.138.280.500
29/11/2024 14,60 15,06 +3,86% 14,29 15,07 14,77 15,03 15,07 45.333 40.505.664.900
28/11/2024 16,02 14,50 -10,16% 14,44 16,05 14,98 14,49 14,50 41.610 33.966.922.200
27/11/2024 16,98 16,14 -5,17% 16,00 17,09 16,43 16,12 16,14 34.874 30.039.132.500
26/11/2024 16,41 17,02 +5,00% 16,35 17,12 16,88 17,00 17,03 26.917 30.241.534.500
25/11/2024 16,19 16,21 +0,37% 16,07 16,45 16,27 16,21 16,26 16.434 16.173.656.600
22/11/2024 15,93 16,15 +3,00% 15,58 16,19 15,92 16,13 16,15 20.082 21.726.674.100
21/11/2024 16,26 15,68 -5,31% 15,68 16,30 15,91 15,68 15,74 21.949 31.724.262.300
19/11/2024 16,40 16,56 +1,60% 16,08 16,66 16,47 16,55 16,61 22.189 28.453.808.100
18/11/2024 16,46 16,30 -1,15% 16,10 16,49 16,32 16,29 16,33 22.260 23.087.126.500
14/11/2024 16,63 16,49 -0,54% 16,32 16,79 16,44 16,44 16,49 22.063 30.888.077.600
13/11/2024 16,75 16,58 -0,84% 16,36 16,93 16,58 16,56 16,58 20.804 20.294.986.900
12/11/2024 16,74 16,72 -0,12% 16,52 16,91 16,62 16,68 16,72 20.690 17.249.765.400
11/11/2024 16,96 16,74 -1,36% 16,53 17,07 16,71 16,72 16,79 39.004 28.723.289.000
8/11/2024 16,87 16,97 -6,14% 16,65 17,56 17,08 16,96 17,04 68.502 91.687.785.000
7/11/2024 18,61 18,08 -3,32% 17,82 19,09 18,31 18,08 18,12 42.176 37.113.602.000
6/11/2024 18,35 18,70 0,00% 18,12 18,97 18,70 18,69 18,70 28.153 21.044.995.000
5/11/2024 18,71 18,70 -0,64% 18,32 18,99 18,71 18,69 18,75 18.126 14.532.000.600
4/11/2024 18,45 18,82 +3,92% 18,36 19,07 18,79 18,81 18,86 18.773 20.344.657.000
1/11/2024 18,65 18,11 -2,48% 18,10 18,65 18,27 18,11 18,15 18.340 14.039.550.100
31/10/2024 18,63 18,57 -0,27% 18,52 19,05 18,68 18,57 18,62 16.492 25.539.283.400
30/10/2024 18,42 18,62 +0,65% 18,42 18,80 18,66 18,62 18,63 12.101 9.690.515.900
29/10/2024 18,59 18,50 -0,05% 18,36 18,66 18,48 18,46 18,50 9.672 7.288.716.500
28/10/2024 18,79 18,51 +0,22% 18,36 18,79 18,54 18,51 18,53 14.458 18.748.146.700
25/10/2024 18,95 18,47 -1,91% 18,44 18,95 18,57 18,44 18,48 19.139 21.123.681.400
24/10/2024 18,00 18,83 +4,84% 17,83 18,90 18,47 18,80 18,83 30.963 40.422.823.500
23/10/2024 18,10 17,96 -1,10% 17,78 18,17 17,91 17,96 17,98 24.882 32.240.495.200
22/10/2024 18,33 18,16 -1,57% 17,98 18,36 18,16 18,15 18,17 22.077 20.973.528.100
21/10/2024 18,55 18,45 +0,27% 18,33 18,67 18,46 18,44 18,45 15.855 18.155.215.400
18/10/2024 18,75 18,40 -1,66% 18,40 18,90 18,56 18,39 18,40 27.054 36.054.957.800
17/10/2024 18,58 18,71 -0,43% 18,41 18,71 18,55 18,65 18,71 24.670 26.081.640.300
16/10/2024 18,83 18,79 -0,84% 18,62 19,06 18,80 18,79 18,80 26.587 28.908.431.500
15/10/2024 19,04 18,95 +0,21% 18,66 19,14 18,86 18,95 18,96 22.001 20.415.852.300
14/10/2024 18,79 18,91 +1,07% 18,41 18,91 18,71 18,91 18,92 22.331 23.967.894.400
11/10/2024 18,42 18,71 +3,37% 17,96 18,79 18,38 18,70 18,71 24.829 37.585.321.200
10/10/2024 17,71 18,10 +2,61% 17,66 18,25 18,05 18,10 18,15 23.440 47.261.975.900
9/10/2024 17,90 17,64 -2,00% 17,41 17,97 17,60 17,59 17,65 22.727 21.055.119.000
8/10/2024 17,72 18,00 +1,69% 17,48 18,00 17,87 17,99 18,00 17.293 12.362.721.600
7/10/2024 18,28 17,70 -2,26% 17,54 18,30 17,72 17,64 17,70 17.315 16.896.689.400
4/10/2024 17,85 18,11 +0,84% 17,73 18,13 18,01 18,07 18,12 28.862 20.303.240.900
3/10/2024 18,10 17,96 -2,13% 17,61 18,10 17,88 17,92 17,96 21.486 23.708.100.800
2/10/2024 18,28 18,35 +2,69% 18,10 18,48 18,30 18,25 18,35 23.514 27.745.862.200
1/10/2024 18,14 17,87 -1,05% 17,87 18,47 18,10 17,87 17,92 25.971 28.381.472.200
30/9/2024 17,75 18,06 +0,33% 17,39 18,06 17,79 17,96 18,06 19.251 21.233.009.300
26/9/2024 18,27 18,00 -0,39% 17,93 18,43 18,07 17,95 18,00 22.781 21.033.517.400
25/9/2024 18,53 18,07 -3,16% 17,90 18,54 18,09 18,03 18,07 25.444 33.585.542.800
24/9/2024 18,03 18,66 +5,36% 17,82 18,66 18,31 18,62 18,66 29.149 44.611.905.900
23/9/2024 17,98 17,71 -1,83% 17,58 18,04 17,73 17,71 17,73 23.853 30.550.461.300
20/9/2024 18,86 18,04 -4,35% 17,81 18,92 18,10 18,03 18,06 36.596 63.560.868.700
19/9/2024 19,15 18,86 -0,74% 18,66 19,17 18,91 18,85 18,86 26.681 33.668.200.700
18/9/2024 18,89 19,00 -0,37% 18,80 19,36 19,12 18,99 19,00 24.026 23.817.276.000
17/9/2024 19,16 19,07 -1,50% 18,83 19,24 18,99 19,02 19,07 24.432 28.302.103.500
16/9/2024 18,94 19,36 +2,22% 18,80 19,51 19,31 19,35 19,36 24.544 39.723.722.400
13/9/2024 18,42 18,94 +3,05% 18,38 19,12 18,90 18,93 18,95 31.662 35.702.887.200
12/9/2024 18,06 18,38 +1,27% 17,96 18,44 18,26 18,37 18,39 38.916 34.053.974.400
11/9/2024 17,79 18,15 +2,66% 17,68 18,22 18,05 18,10 18,15 29.951 31.610.885.100
10/9/2024 17,56 17,68 +0,63% 17,48 17,86 17,63 17,64 17,68 20.835 21.502.707.600
9/9/2024 17,74 17,57 -0,85% 17,56 17,91 17,67 17,57 17,59 17.886 15.112.441.800
6/9/2024 18,05 17,72 -1,72% 17,62 18,14 17,75 17,71 17,74 14.401 15.059.105.900
5/9/2024 17,48 18,03 +3,15% 17,45 18,06 17,90 18,00 18,04 28.440 30.959.316.500
4/9/2024 17,48 17,48 +1,45% 17,34 17,83 17,52 17,45 17,49 28.525 26.963.912.500
3/9/2024 17,43 17,23 +1,71% 17,21 17,64 17,34 17,23 17,24 31.495 37.785.736.400
2/9/2024 16,93 16,94 -0,41% 16,77 17,09 16,96 16,93 16,95 21.784 22.985.223.900
30/8/2024 16,80 17,01 -0,23% 16,68 17,35 17,02 17,01 17,10 39.257 301.968.658.500
29/8/2024 17,49 17,05 -3,45% 17,00 17,61 17,15 17,04 17,06 37.232 45.887.738.800
28/8/2024 18,29 17,66 -3,76% 17,63 18,49 17,87 17,66 17,67 36.356 50.567.629.600
27/8/2024 17,76 18,35 +3,67% 17,70 18,45 18,16 18,30 18,38 39.750 44.310.845.000
26/8/2024 17,80 17,70 -0,28% 17,20 17,83 17,51 17,65 17,71 25.929 35.491.596.900
23/8/2024 16,56 17,75 +7,32% 16,54 17,75 17,38 17,72 17,75 32.499 51.071.824.200
22/8/2024 16,80 16,54 -2,13% 16,34 16,97 16,54 16,52 16,55 32.415 38.724.044.500
21/8/2024 16,90 16,90 -0,35% 16,31 16,92 16,66 16,90 16,91 27.126 37.416.991.700
20/8/2024 16,92 16,96 -0,24% 16,27 17,03 16,59 16,94 16,96 29.517 34.975.960.600
19/8/2024 16,28 17,00 +5,39% 16,14 17,00 16,50 16,97 17,00 35.413 33.921.010.300
16/8/2024 16,86 16,13 -3,64% 15,97 16,86 16,19 16,13 16,18 2.558 39.846.860.300
15/8/2024 16,22 16,74 +3,40% 16,14 16,74 16,49 16,71 16,74 1.117 40.315.979.000
14/8/2024 15,69 16,19 +3,12% 15,67 16,19 16,02 16,12 16,19 9.641 27.725.133.000
13/8/2024 15,63 15,70 -0,13% 15,43 15,81 15,66 15,70 15,74 7.680 45.271.778.800
12/8/2024 15,60 15,72 +1,75% 15,30 15,91 15,67 15,72 15,75 8.337 36.493.344.800
9/8/2024 15,30 15,45 +6,55% 14,95 15,66 15,35 15,44 15,45 6.983 55.734.146.100
8/8/2024 14,61 14,50 -0,68% 14,31 14,91 14,57 14,50 14,52 7.408 31.541.769.000
7/8/2024 14,41 14,60 +2,46% 14,28 14,68 14,51 14,59 14,60 715 28.732.627.700
6/8/2024 13,94 14,25 +2,00% 13,93 14,45 14,17 14,23 14,26 4.186 27.405.484.200
5/8/2024 13,14 13,97 +1,53% 12,97 14,10 13,60 13,97 13,98 7.833 25.490.567.300
2/8/2024 13,28 13,76 +3,54% 13,28 13,87 13,68 13,76 13,77 3.991 23.655.408.600
1/8/2024 13,36 13,29 +0,23% 13,19 13,66 13,33 13,28 13,29 8.641 22.821.725.900
31/7/2024 13,15 13,26 +1,77% 13,05 13,46 13,26 13,25 13,26 6.564 17.014.596.800
30/7/2024 13,42 13,03 -3,55% 13,00 13,67 13,15 13,03 13,04 714 34.720.752.500
29/7/2024 13,31 13,51 +1,35% 13,31 13,65 13,52 13,51 13,55 1.544 25.622.218.800
26/7/2024 13,20 13,33 +1,14% 12,95 13,44 13,26 13,33 13,34 6.089 16.873.026.500
25/7/2024 12,76 13,18 +2,41% 12,73 13,28 13,13 13,17 13,19 6.622 34.099.048.300
24/7/2024 13,12 12,87 -2,35% 12,69 13,17 12,87 12,86 12,87 7.768 17.566.273.800
23/7/2024 13,43 13,18 -2,73% 13,13 13,46 13,26 13,18 13,21 6.835 12.235.715.400
22/7/2024 13,14 13,55 +3,83% 13,12 13,65 13,49 15,28 13,58 1.164 17.535.919.400

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.