Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
LREN3 - LOJAS RENNER - ON EJ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 13,97 | 14,20 | +0,85% | 13,91 | 14,26 | 14,15 | 14,19 | 14,21 | 20.902 | 20.767.877.500 |
| 11/12/2025 | 13,95 | 14,08 | +0,43% | 13,94 | 14,34 | 14,16 | 14,07 | 14,08 | 17.251 | 20.369.175.900 |
| 10/12/2025 | 14,07 | 14,02 | +0,29% | 13,89 | 14,25 | 14,03 | 14,02 | 14,04 | 29.851 | 53.000.777.700 |
| 9/12/2025 | 13,91 | 13,98 | -1,83% | 13,40 | 14,25 | 13,83 | 13,98 | 14,00 | 41.584 | 48.241.412.900 |
| 8/12/2025 | 14,20 | 14,24 | +2,59% | 14,00 | 14,53 | 14,26 | 14,23 | 14,26 | 48.188 | 49.674.087.900 |
| 5/12/2025 | 15,09 | 13,88 | -7,71% | 13,84 | 15,09 | 14,31 | 13,87 | 13,90 | 49.325 | 47.569.503.500 |
| 4/12/2025 | 15,60 | 15,04 | -2,72% | 15,04 | 15,80 | 15,44 | 15,04 | 15,08 | 31.110 | 51.999.424.600 |
| 3/12/2025 | 15,92 | 15,46 | -2,09% | 15,38 | 15,95 | 15,63 | 15,45 | 15,47 | 24.162 | 19.588.845.100 |
| 2/12/2025 | 15,86 | 15,79 | +0,19% | 15,77 | 16,02 | 15,87 | 15,79 | 15,86 | 15.458 | 16.820.449.700 |
| 1/12/2025 | 15,73 | 15,76 | +0,06% | 15,65 | 16,09 | 15,92 | 15,76 | 15,79 | 13.995 | 46.369.227.400 |
| 28/11/2025 | 15,96 | 15,75 | -0,82% | 15,75 | 16,16 | 15,87 | 15,75 | 15,77 | 16.067 | 18.135.968.500 |
| 27/11/2025 | 15,45 | 15,88 | +2,78% | 15,44 | 15,94 | 15,75 | 15,87 | 15,90 | 21.990 | 17.890.516.200 |
| 26/11/2025 | 15,25 | 15,45 | +1,44% | 15,24 | 15,59 | 15,45 | 15,44 | 15,45 | 18.322 | 20.434.991.100 |
| 25/11/2025 | 15,09 | 15,23 | +0,86% | 14,99 | 15,39 | 15,23 | 15,23 | 15,30 | 20.679 | 17.556.662.100 |
| 24/11/2025 | 15,16 | 15,10 | -0,59% | 15,10 | 15,51 | 15,25 | 15,10 | 15,20 | 19.891 | 23.460.908.200 |
| 21/11/2025 | 14,90 | 15,19 | +1,81% | 14,77 | 15,19 | 15,04 | 15,12 | 15,19 | 22.956 | 17.073.757.500 |
| 19/11/2025 | 15,02 | 14,92 | -1,06% | 14,92 | 15,17 | 14,99 | 14,92 | 14,98 | 16.107 | 16.745.507.700 |
| 18/11/2025 | 14,97 | 15,08 | -0,33% | 14,85 | 15,24 | 15,14 | 15,08 | 15,09 | 19.693 | 27.133.616.900 |
| 17/11/2025 | 15,14 | 15,13 | -0,20% | 14,82 | 15,22 | 15,03 | 15,11 | 15,13 | 17.706 | 17.821.008.200 |
| 14/11/2025 | 14,80 | 15,16 | +2,23% | 14,71 | 15,37 | 15,15 | 15,13 | 15,22 | 19.383 | 25.202.049.800 |
| 13/11/2025 | 14,97 | 14,83 | -0,74% | 14,73 | 15,13 | 14,92 | 14,83 | 14,85 | 19.914 | 19.834.274.500 |
| 12/11/2025 | 14,95 | 14,94 | -0,07% | 14,81 | 15,22 | 14,93 | 14,91 | 14,94 | 26.083 | 20.315.496.500 |
| 11/11/2025 | 14,65 | 14,95 | +3,10% | 14,64 | 15,29 | 15,05 | 14,94 | 14,97 | 50.062 | 47.264.661.700 |
| 10/11/2025 | 14,20 | 14,50 | +3,94% | 13,96 | 14,58 | 14,32 | 14,50 | 14,51 | 38.345 | 58.981.929.100 |
| 7/11/2025 | 13,73 | 13,95 | -4,19% | 13,73 | 14,46 | 14,06 | 13,94 | 13,96 | 63.794 | 81.320.149.400 |
| 6/11/2025 | 15,25 | 14,56 | -5,82% | 14,56 | 15,36 | 14,80 | 14,56 | 14,58 | 23.017 | 22.782.634.300 |
| 5/11/2025 | 14,97 | 15,46 | +3,27% | 14,70 | 15,59 | 15,33 | 15,45 | 15,49 | 33.347 | 24.434.926.500 |
| 4/11/2025 | 14,68 | 14,97 | +1,49% | 14,60 | 14,97 | 14,78 | 14,93 | 14,97 | 21.391 | 29.719.282.800 |
| 3/11/2025 | 14,94 | 14,75 | -0,61% | 14,62 | 14,97 | 14,72 | 14,73 | 14,76 | 19.402 | 17.974.615.600 |
| 31/10/2025 | 14,61 | 14,84 | +1,71% | 14,40 | 14,84 | 14,68 | 14,82 | 14,85 | 20.519 | 24.745.169.200 |
| 30/10/2025 | 14,48 | 14,59 | -0,27% | 14,34 | 14,59 | 14,49 | 14,59 | 14,60 | 11.538 | 12.518.788.800 |
| 29/10/2025 | 14,62 | 14,63 | +0,34% | 14,52 | 14,73 | 14,61 | 14,56 | 14,63 | 18.919 | 14.982.159.100 |
| 28/10/2025 | 14,74 | 14,58 | -1,62% | 14,47 | 14,78 | 14,57 | 14,56 | 14,58 | 21.188 | 17.565.831.500 |
| 27/10/2025 | 14,99 | 14,82 | +0,14% | 14,78 | 15,05 | 14,88 | 14,82 | 14,87 | 14.244 | 12.643.151.600 |
| 24/10/2025 | 14,98 | 14,80 | -0,13% | 14,77 | 15,15 | 14,92 | 14,79 | 14,80 | 26.520 | 21.192.673.900 |
| 23/10/2025 | 14,68 | 14,82 | +2,42% | 14,53 | 14,91 | 14,75 | 14,82 | 14,83 | 15.964 | 22.945.392.300 |
| 22/10/2025 | 14,70 | 14,47 | -1,09% | 14,32 | 14,70 | 14,48 | 14,42 | 14,47 | 17.498 | 11.952.378.800 |
| 21/10/2025 | 14,22 | 14,63 | +2,31% | 14,12 | 14,65 | 14,42 | 14,60 | 14,63 | 13.776 | 16.548.243.200 |
| 20/10/2025 | 14,30 | 14,30 | +0,42% | 14,24 | 14,58 | 14,37 | 14,30 | 14,31 | 22.463 | 58.718.975.500 |
| 17/10/2025 | 14,15 | 14,24 | -0,49% | 14,10 | 14,43 | 14,30 | 14,24 | 14,25 | 22.058 | 16.968.869.800 |
| 16/10/2025 | 14,12 | 14,31 | +0,42% | 14,09 | 14,49 | 14,32 | 14,30 | 14,33 | 21.516 | 15.568.622.900 |
| 15/10/2025 | 14,18 | 14,25 | -0,49% | 14,02 | 14,49 | 14,31 | 14,24 | 14,26 | 30.774 | 36.301.925.500 |
| 14/10/2025 | 14,07 | 14,32 | +1,27% | 13,93 | 14,46 | 14,28 | 14,31 | 14,32 | 22.936 | 19.364.748.700 |
| 13/10/2025 | 14,10 | 14,14 | +1,14% | 13,92 | 14,32 | 14,17 | 14,14 | 14,15 | 19.716 | 20.445.606.000 |
| 10/10/2025 | 13,93 | 13,98 | +1,01% | 13,73 | 14,00 | 13,87 | 13,93 | 13,99 | 19.270 | 17.352.512.500 |
| 9/10/2025 | 13,95 | 13,84 | +0,22% | 13,75 | 14,07 | 13,89 | 13,81 | 13,85 | 23.965 | 13.796.812.700 |
| 8/10/2025 | 13,72 | 13,81 | +1,77% | 13,63 | 13,89 | 13,77 | 13,80 | 13,81 | 27.094 | 33.378.567.400 |
| 7/10/2025 | 14,34 | 13,57 | -5,70% | 13,40 | 14,34 | 13,64 | 13,55 | 13,58 | 34.555 | 37.156.594.900 |
| 6/10/2025 | 14,70 | 14,39 | -2,11% | 14,20 | 14,70 | 14,35 | 14,35 | 14,39 | 18.962 | 14.469.340.200 |
| 3/10/2025 | 14,73 | 14,70 | -0,68% | 14,62 | 14,83 | 14,71 | 14,69 | 14,70 | 10.351 | 9.327.679.200 |
| 2/10/2025 | 15,16 | 14,80 | -2,31% | 14,67 | 15,24 | 14,81 | 14,78 | 14,80 | 14.858 | 13.990.570.600 |
| 1/10/2025 | 15,11 | 15,15 | +0,13% | 14,99 | 15,29 | 15,13 | 15,13 | 15,15 | 21.081 | 16.650.506.500 |
| 30/9/2025 | 15,86 | 15,13 | -4,00% | 14,98 | 15,88 | 15,31 | 15,10 | 15,13 | 28.777 | 28.415.772.000 |
| 29/9/2025 | 16,04 | 15,76 | -0,38% | 15,71 | 16,19 | 15,85 | 15,75 | 15,78 | 15.627 | 14.759.450.800 |
| 26/9/2025 | 15,84 | 15,82 | +0,64% | 15,68 | 16,04 | 15,84 | 15,81 | 15,83 | 22.784 | 20.463.556.100 |
| 25/9/2025 | 15,89 | 15,72 | -1,38% | 15,71 | 16,17 | 15,92 | 15,71 | 15,73 | 29.226 | 27.762.284.300 |
| 24/9/2025 | 15,81 | 15,94 | +0,13% | 15,41 | 15,95 | 15,67 | 15,93 | 15,95 | 25.185 | 34.381.908.600 |
| 23/9/2025 | 16,28 | 15,92 | -2,15% | 15,83 | 16,48 | 16,02 | 15,87 | 15,93 | 43.379 | 47.403.661.300 |
| 22/9/2025 | 16,71 | 16,27 | -3,84% | 16,19 | 16,73 | 16,38 | 16,25 | 16,28 | 21.057 | 26.004.468.700 |
| 19/9/2025 | 17,14 | 16,92 | -0,76% | 16,87 | 17,18 | 16,98 | 16,91 | 16,99 | 15.287 | 26.974.809.100 |
| 18/9/2025 | 17,04 | 17,05 | +0,18% | 16,94 | 17,15 | 17,03 | 17,02 | 17,10 | 18.414 | 15.290.760.800 |
| 17/9/2025 | 17,01 | 17,02 | +0,71% | 16,79 | 17,54 | 17,13 | 17,02 | 17,03 | 39.284 | 53.267.729.700 |
| 16/9/2025 | 16,35 | 16,90 | +4,19% | 16,35 | 17,09 | 16,77 | 16,87 | 16,90 | 27.435 | 32.432.060.300 |
| 15/9/2025 | 15,95 | 16,22 | +2,33% | 15,95 | 16,26 | 16,13 | 16,21 | 16,25 | 16.585 | 22.875.502.700 |
| 12/9/2025 | 16,00 | 15,85 | -2,04% | 15,85 | 16,19 | 15,98 | 15,85 | 15,90 | 12.578 | 9.792.483.000 |
| 11/9/2025 | 16,10 | 16,18 | +1,38% | 16,03 | 16,32 | 16,23 | 16,17 | 16,18 | 19.122 | 32.021.159.000 |
| 10/9/2025 | 15,61 | 15,96 | +2,37% | 15,58 | 15,96 | 15,79 | 15,86 | 15,97 | 21.422 | 27.693.220.600 |
| 9/9/2025 | 15,94 | 15,59 | -1,76% | 15,57 | 15,94 | 15,69 | 15,58 | 15,59 | 17.416 | 17.735.615.100 |
| 8/9/2025 | 16,38 | 15,87 | -2,94% | 15,87 | 16,46 | 16,02 | 15,87 | 15,88 | 16.717 | 15.079.370.400 |
| 5/9/2025 | 16,35 | 16,35 | +1,49% | 16,20 | 16,80 | 16,42 | 16,33 | 16,36 | 22.267 | 25.405.480.800 |
| 4/9/2025 | 16,03 | 16,11 | +0,50% | 15,98 | 16,24 | 16,10 | 16,10 | 16,18 | 14.577 | 11.725.687.200 |
| 3/9/2025 | 16,10 | 16,03 | -0,37% | 15,92 | 16,18 | 16,03 | 16,02 | 16,03 | 12.341 | 10.394.368.800 |
| 2/9/2025 | 16,00 | 16,09 | -0,92% | 15,83 | 16,20 | 16,03 | 16,07 | 16,10 | 15.370 | 9.711.339.000 |
| 1/9/2025 | 16,32 | 16,24 | -0,12% | 16,24 | 16,47 | 16,31 | 16,24 | 16,28 | 9.495 | 7.598.202.100 |
| 29/8/2025 | 16,23 | 16,26 | +0,49% | 16,13 | 16,42 | 16,28 | 16,25 | 16,29 | 20.130 | 15.679.252.700 |
| 28/8/2025 | 16,22 | 16,18 | +1,19% | 15,89 | 16,37 | 16,18 | 16,18 | 16,21 | 31.452 | 32.580.897.100 |
| 27/8/2025 | 15,74 | 15,99 | +2,17% | 15,69 | 16,05 | 15,93 | 15,98 | 16,01 | 19.302 | 32.172.973.800 |
| 26/8/2025 | 15,76 | 15,65 | -1,26% | 15,55 | 15,79 | 15,64 | 15,64 | 15,68 | 14.399 | 11.202.335.000 |
| 25/8/2025 | 16,01 | 15,85 | -0,38% | 15,75 | 16,03 | 15,84 | 15,84 | 15,85 | 19.488 | 14.662.971.200 |
| 22/8/2025 | 15,54 | 15,91 | +3,04% | 15,38 | 16,12 | 15,85 | 15,89 | 15,92 | 23.059 | 22.849.938.600 |
| 21/8/2025 | 15,70 | 15,44 | -1,72% | 15,33 | 15,82 | 15,49 | 15,44 | 15,45 | 29.019 | 22.363.054.000 |
| 20/8/2025 | 15,87 | 15,71 | -1,01% | 15,67 | 15,98 | 15,82 | 15,70 | 15,75 | 17.432 | 16.292.565.100 |
| 19/8/2025 | 16,09 | 15,87 | -2,10% | 15,74 | 16,11 | 15,87 | 15,87 | 15,88 | 18.246 | 14.381.788.200 |
| 18/8/2025 | 16,08 | 16,21 | +0,50% | 15,98 | 16,34 | 16,19 | 16,20 | 16,21 | 24.158 | 16.029.720.300 |
| 15/8/2025 | 16,02 | 16,13 | +0,69% | 15,71 | 16,13 | 15,92 | 16,08 | 16,14 | 29.804 | 28.804.026.300 |
| 14/8/2025 | 15,97 | 16,02 | -0,44% | 15,81 | 16,17 | 15,99 | 16,00 | 16,02 | 21.492 | 18.827.966.100 |
| 13/8/2025 | 16,58 | 16,09 | -3,77% | 15,77 | 16,58 | 16,05 | 16,00 | 16,09 | 47.661 | 34.906.774.400 |
| 12/8/2025 | 16,51 | 16,72 | +1,83% | 16,43 | 16,97 | 16,73 | 16,70 | 16,72 | 33.395 | 28.473.532.500 |
| 11/8/2025 | 16,68 | 16,42 | -1,85% | 16,26 | 16,85 | 16,49 | 16,39 | 16,44 | 25.114 | 19.646.026.000 |
| 8/8/2025 | 17,63 | 16,73 | -7,26% | 16,57 | 17,69 | 16,90 | 16,72 | 16,73 | 56.963 | 58.816.867.000 |
| 7/8/2025 | 17,91 | 18,04 | +1,52% | 17,82 | 18,40 | 18,15 | 18,03 | 18,10 | 47.256 | 50.250.761.200 |
| 6/8/2025 | 17,00 | 17,77 | +5,21% | 16,95 | 17,98 | 17,70 | 17,76 | 17,78 | 32.769 | 33.408.343.100 |
| 5/8/2025 | 16,90 | 16,89 | +0,12% | 16,75 | 17,15 | 16,97 | 16,89 | 16,91 | 21.522 | 18.381.352.800 |
| 4/8/2025 | 16,81 | 16,87 | +2,30% | 16,61 | 17,04 | 16,85 | 16,87 | 16,90 | 23.717 | 19.261.061.600 |
| 1/8/2025 | 16,50 | 16,49 | +1,35% | 16,28 | 16,94 | 16,58 | 16,40 | 16,49 | 26.490 | 22.731.860.500 |
| 31/7/2025 | 16,54 | 16,27 | -2,92% | 16,11 | 16,58 | 16,28 | 16,20 | 16,29 | 23.465 | 22.967.277.600 |
| 30/7/2025 | 16,20 | 16,76 | +2,51% | 16,15 | 16,85 | 16,52 | 16,75 | 16,76 | 29.969 | 20.284.419.100 |
| 29/7/2025 | 16,39 | 16,35 | -0,12% | 16,17 | 16,44 | 16,31 | 16,35 | 16,36 | 29.351 | 17.970.798.600 |
| 28/7/2025 | 16,77 | 16,37 | -2,09% | 16,07 | 16,90 | 16,31 | 16,30 | 16,38 | 24.161 | 17.434.056.600 |
| 25/7/2025 | 17,10 | 16,72 | -2,11% | 16,54 | 17,13 | 16,75 | 16,72 | 16,73 | 24.443 | 22.121.630.900 |
| 24/7/2025 | 17,47 | 17,08 | -3,12% | 16,89 | 17,47 | 17,10 | 16,95 | 17,08 | 23.675 | 17.681.067.300 |
| 23/7/2025 | 17,45 | 17,63 | +1,21% | 17,27 | 17,71 | 17,58 | 17,56 | 17,65 | 15.561 | 22.704.019.200 |
| 22/7/2025 | 17,52 | 17,42 | -0,29% | 17,31 | 17,72 | 17,50 | 17,41 | 17,43 | 31.556 | 26.685.061.900 |
| 21/7/2025 | 17,86 | 17,47 | -1,47% | 17,26 | 18,01 | 17,47 | 17,46 | 17,47 | 30.357 | 23.775.509.100 |
| 18/7/2025 | 18,28 | 17,73 | -5,29% | 17,60 | 18,46 | 18,03 | 17,71 | 17,73 | 33.607 | 44.436.420.100 |
| 17/7/2025 | 18,58 | 18,72 | +0,86% | 18,31 | 18,72 | 18,55 | 18,61 | 18,72 | 24.115 | 17.630.541.600 |
| 16/7/2025 | 18,47 | 18,56 | +0,11% | 17,94 | 18,56 | 18,28 | 18,51 | 18,56 | 28.137 | 39.301.491.200 |
| 15/7/2025 | 18,55 | 18,54 | +2,04% | 18,02 | 18,61 | 18,35 | 18,51 | 18,54 | 27.273 | 29.274.012.500 |
| 14/7/2025 | 18,56 | 18,17 | -2,83% | 17,56 | 18,68 | 17,96 | 18,15 | 18,18 | 32.405 | 45.743.907.700 |
| 11/7/2025 | 19,02 | 18,70 | -2,40% | 18,44 | 19,07 | 18,67 | 18,68 | 18,70 | 23.345 | 23.944.985.800 |
| 10/7/2025 | 19,03 | 19,16 | -1,24% | 18,80 | 19,21 | 19,04 | 19,15 | 19,17 | 23.371 | 18.761.828.200 |
| 9/7/2025 | 19,21 | 19,40 | +0,52% | 19,10 | 19,52 | 19,41 | 19,40 | 19,42 | 26.114 | 46.691.803.300 |
| 8/7/2025 | 19,24 | 19,30 | +0,10% | 18,91 | 19,42 | 19,22 | 19,29 | 19,30 | 21.393 | 22.024.258.600 |
| 7/7/2025 | 19,35 | 19,28 | -0,31% | 19,04 | 19,43 | 19,20 | 19,27 | 19,28 | 16.897 | 12.861.270.800 |
| 4/7/2025 | 19,16 | 19,34 | +0,26% | 19,09 | 19,44 | 19,31 | 19,32 | 19,35 | 7.060 | 4.588.009.900 |
| 3/7/2025 | 18,98 | 19,29 | +1,53% | 18,72 | 19,37 | 19,13 | 19,27 | 19,30 | 19.720 | 17.483.313.400 |
| 2/7/2025 | 19,63 | 19,00 | -3,31% | 18,85 | 19,77 | 19,07 | 18,99 | 19,01 | 42.037 | 32.052.175.300 |
| 1/7/2025 | 19,69 | 19,65 | -0,15% | 19,47 | 19,87 | 19,64 | 19,65 | 19,75 | 25.892 | 35.606.607.600 |
| 30/6/2025 | 19,52 | 19,68 | +0,61% | 19,38 | 19,71 | 19,58 | 19,60 | 19,68 | 21.283 | 19.372.022.400 |
| 27/6/2025 | 19,39 | 19,56 | +0,15% | 19,34 | 19,69 | 19,55 | 19,55 | 19,57 | 20.778 | 21.836.310.900 |
| 26/6/2025 | 19,22 | 19,53 | +2,84% | 19,13 | 19,80 | 19,59 | 19,53 | 19,60 | 28.167 | 30.385.734.400 |
| 25/6/2025 | 19,22 | 18,99 | -1,56% | 18,99 | 19,43 | 19,14 | 18,98 | 19,00 | 19.109 | 17.886.825.100 |
| 24/6/2025 | 19,05 | 19,29 | +1,47% | 19,05 | 19,56 | 19,32 | 19,28 | 19,30 | 21.330 | 14.168.966.500 |
| 23/6/2025 | 18,57 | 19,01 | +2,42% | 18,38 | 19,01 | 18,73 | 18,96 | 19,01 | 22.445 | 18.015.388.300 |
| 20/6/2025 | 18,51 | 18,56 | -0,85% | 18,27 | 18,59 | 18,48 | 18,55 | 18,57 | 21.324 | 21.432.620.200 |
| 18/6/2025 | 18,60 | 18,72 | +0,38% | 18,28 | 18,78 | 18,64 | 18,68 | 18,72 | 27.298 | 17.070.851.800 |
| 17/6/2025 | 18,86 | 18,65 | -0,90% | 18,36 | 18,86 | 18,52 | 18,64 | 18,66 | 33.001 | 20.561.236.700 |
| 16/6/2025 | 18,60 | 18,82 | +2,51% | 18,58 | 18,93 | 18,79 | 18,80 | 18,84 | 26.818 | 17.042.408.100 |