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 NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 13,46 | 13,31 | -0,82% | 13,28 | 13,52 | 13,34 | 13,30 | 13,32 | 13.892 | 8.698.099.100 |
| 17/7/2026 | 13,60 | 13,42 | -1,68% | 13,25 | 13,65 | 13,39 | 13,42 | 13,43 | 23.133 | 17.302.619.000 |
| 16/7/2026 | 14,13 | 13,65 | -3,19% | 13,50 | 14,15 | 13,72 | 13,65 | 13,66 | 24.351 | 22.574.659.600 |
| 15/7/2026 | 14,24 | 14,10 | -1,33% | 13,99 | 14,31 | 14,12 | 14,08 | 14,11 | 19.066 | 14.687.601.100 |
| 14/7/2026 | 14,25 | 14,29 | +0,99% | 13,99 | 14,34 | 14,16 | 14,28 | 14,29 | 11.016 | 9.728.779.800 |
| 13/7/2026 | 14,58 | 14,15 | -3,21% | 14,13 | 14,58 | 14,27 | 14,15 | 14,18 | 11.976 | 12.562.027.200 |
| 10/7/2026 | 14,69 | 14,62 | +3,32% | 14,49 | 14,84 | 14,66 | 14,55 | 14,62 | 21.864 | 21.287.801.000 |
| 9/7/2026 | 13,81 | 14,15 | +3,21% | 13,69 | 14,15 | 14,01 | 14,14 | 14,15 | 15.733 | 11.980.955.100 |
| 8/7/2026 | 13,51 | 13,71 | +0,44% | 13,45 | 13,82 | 13,65 | 13,69 | 13,71 | 21.286 | 13.976.562.800 |
| 7/7/2026 | 14,15 | 13,65 | -3,12% | 13,58 | 14,22 | 13,74 | 13,64 | 13,65 | 36.794 | 23.203.724.800 |
| 6/7/2026 | 14,70 | 14,09 | -4,80% | 14,09 | 14,74 | 14,34 | 14,09 | 14,12 | 23.768 | 17.961.067.900 |
| 3/7/2026 | 14,91 | 14,80 | 0,00% | 14,62 | 15,14 | 14,83 | 14,79 | 14,80 | 12.993 | 16.323.269.000 |
| 2/7/2026 | 14,97 | 14,80 | -0,40% | 14,75 | 15,22 | 14,88 | 14,79 | 14,81 | 22.431 | 21.565.733.400 |
| 1/7/2026 | 14,50 | 14,86 | +0,68% | 14,47 | 14,95 | 14,81 | 14,81 | 14,86 | 14.015 | 9.743.035.000 |
| 30/6/2026 | 14,83 | 14,76 | -1,53% | 14,58 | 14,91 | 14,75 | 14,75 | 14,79 | 15.840 | 35.949.938.300 |
| 29/6/2026 | 14,96 | 14,99 | +0,13% | 14,89 | 15,15 | 15,02 | 14,99 | 15,02 | 9.673 | 9.411.973.200 |
| 26/6/2026 | 14,46 | 14,97 | +3,10% | 14,38 | 14,98 | 14,74 | 14,91 | 14,97 | 20.409 | 26.724.469.300 |
| 25/6/2026 | 14,64 | 14,52 | +0,14% | 14,44 | 14,82 | 14,55 | 14,50 | 14,53 | 18.652 | 13.177.618.700 |
| 24/6/2026 | 14,21 | 14,50 | -0,28% | 14,11 | 14,55 | 14,36 | 14,50 | 14,51 | 21.402 | 29.640.637.000 |
| 23/6/2026 | 14,24 | 14,54 | +1,04% | 14,11 | 14,58 | 14,42 | 14,50 | 14,54 | 22.319 | 19.818.719.900 |
| 22/6/2026 | 14,29 | 14,39 | +0,70% | 14,23 | 14,93 | 14,46 | 14,37 | 14,42 | 35.261 | 70.609.241.200 |
| 19/6/2026 | 13,95 | 14,29 | +2,14% | 13,94 | 14,37 | 14,25 | 14,29 | 14,31 | 20.251 | 14.090.927.700 |
| 18/6/2026 | 14,45 | 13,99 | -3,18% | 13,82 | 14,52 | 14,06 | 13,99 | 14,00 | 31.901 | 26.365.071.900 |
| 17/6/2026 | 15,17 | 14,45 | -2,96% | 14,45 | 15,19 | 14,87 | 14,45 | 14,52 | 19.845 | 15.885.909.400 |
| 16/6/2026 | 15,22 | 14,89 | -2,74% | 14,86 | 15,31 | 15,00 | 14,88 | 14,90 | 21.590 | 13.247.874.600 |
| 15/6/2026 | 15,84 | 15,31 | -0,46% | 15,21 | 16,05 | 15,54 | 15,30 | 15,32 | 27.172 | 20.051.853.600 |
| 12/6/2026 | 15,09 | 15,38 | -0,06% | 15,09 | 15,58 | 15,40 | 15,35 | 15,38 | 23.406 | 16.050.825.400 |
| 11/6/2026 | 14,85 | 15,39 | +3,85% | 14,63 | 15,48 | 15,02 | 15,38 | 15,41 | 28.026 | 33.416.066.200 |
| 10/6/2026 | 14,90 | 14,82 | -1,27% | 14,55 | 14,92 | 14,73 | 14,81 | 14,90 | 26.133 | 21.840.223.200 |
| 9/6/2026 | 15,10 | 15,01 | +0,27% | 14,76 | 15,39 | 15,04 | 15,00 | 15,03 | 26.269 | 22.094.824.800 |
| 8/6/2026 | 14,82 | 14,97 | +0,54% | 14,63 | 15,00 | 14,89 | 14,93 | 14,97 | 21.383 | 17.317.124.100 |
| 5/6/2026 | 14,64 | 14,89 | +1,71% | 14,45 | 15,07 | 14,89 | 14,88 | 14,91 | 21.942 | 22.611.302.000 |
| 3/6/2026 | 15,04 | 14,64 | -5,67% | 14,60 | 15,13 | 14,78 | 14,64 | 14,68 | 30.513 | 25.024.418.200 |
| 2/6/2026 | 15,00 | 15,52 | +3,33% | 14,85 | 15,53 | 15,28 | 15,51 | 15,52 | 20.912 | 21.171.681.000 |
| 1/6/2026 | 15,20 | 15,02 | +0,81% | 14,88 | 15,38 | 15,02 | 15,01 | 15,02 | 24.946 | 31.465.629.200 |
| 29/5/2026 | 15,02 | 14,90 | -0,67% | 14,80 | 15,10 | 14,93 | 14,90 | 14,98 | 13.451 | 13.091.533.900 |
| 28/5/2026 | 15,00 | 15,00 | +0,87% | 14,72 | 15,22 | 15,04 | 15,00 | 15,02 | 12.778 | 9.591.622.700 |
| 27/5/2026 | 15,13 | 14,87 | -1,13% | 14,85 | 15,51 | 15,01 | 14,86 | 14,90 | 19.266 | 13.744.517.800 |
| 26/5/2026 | 15,18 | 15,04 | -2,40% | 14,90 | 15,25 | 15,04 | 15,03 | 15,07 | 22.014 | 15.330.831.300 |
| 25/5/2026 | 15,28 | 15,41 | +2,26% | 15,13 | 15,50 | 15,38 | 15,41 | 15,42 | 17.551 | 13.242.338.100 |
| 22/5/2026 | 14,68 | 15,07 | +1,48% | 14,66 | 15,35 | 15,07 | 15,07 | 15,08 | 28.128 | 27.090.702.600 |
| 21/5/2026 | 14,61 | 14,85 | +1,02% | 14,47 | 15,12 | 14,84 | 14,85 | 14,88 | 22.030 | 24.315.197.400 |
| 20/5/2026 | 13,78 | 14,70 | +7,77% | 13,78 | 14,79 | 14,44 | 14,69 | 14,70 | 29.122 | 24.565.355.800 |
| 19/5/2026 | 13,53 | 13,64 | -0,94% | 13,35 | 13,79 | 13,66 | 13,61 | 13,65 | 18.638 | 14.203.833.900 |
| 18/5/2026 | 13,51 | 13,77 | +1,62% | 13,44 | 13,81 | 13,66 | 13,76 | 13,78 | 21.094 | 16.233.539.000 |
| 15/5/2026 | 13,42 | 13,55 | -1,24% | 13,35 | 13,68 | 13,52 | 13,53 | 13,56 | 21.664 | 14.898.654.800 |
| 14/5/2026 | 13,35 | 13,72 | +4,41% | 13,31 | 13,90 | 13,71 | 13,71 | 13,73 | 29.817 | 61.237.927.000 |
| 13/5/2026 | 13,57 | 13,14 | -4,02% | 13,03 | 13,78 | 13,42 | 13,12 | 13,15 | 46.876 | 41.513.317.300 |
| 12/5/2026 | 13,69 | 13,69 | -0,22% | 13,62 | 14,13 | 13,75 | 13,69 | 13,70 | 28.000 | 21.288.848.100 |
| 11/5/2026 | 14,20 | 13,72 | -4,39% | 13,72 | 14,25 | 13,96 | 13,72 | 13,75 | 28.170 | 17.728.410.700 |
| 8/5/2026 | 14,80 | 14,35 | -3,95% | 14,24 | 15,18 | 14,64 | 14,34 | 14,37 | 44.432 | 40.047.387.300 |
| 7/5/2026 | 14,69 | 14,94 | +1,70% | 14,42 | 15,29 | 14,84 | 14,94 | 14,95 | 37.083 | 36.966.098.400 |
| 6/5/2026 | 14,39 | 14,69 | +4,56% | 14,25 | 15,28 | 14,82 | 14,69 | 14,70 | 45.436 | 44.915.087.500 |
| 5/5/2026 | 13,50 | 14,05 | +3,92% | 13,47 | 14,05 | 13,86 | 13,99 | 14,05 | 20.464 | 18.145.731.700 |
| 4/5/2026 | 13,51 | 13,52 | -0,59% | 13,36 | 13,71 | 13,52 | 13,51 | 13,53 | 20.524 | 17.619.312.500 |
| 30/4/2026 | 13,64 | 13,60 | +1,34% | 13,38 | 13,76 | 13,57 | 13,58 | 13,60 | 21.147 | 20.112.429.500 |
| 29/4/2026 | 13,86 | 13,42 | -4,21% | 13,32 | 13,94 | 13,64 | 13,41 | 13,44 | 30.657 | 21.740.673.300 |
| 28/4/2026 | 13,73 | 14,01 | +0,29% | 13,67 | 14,10 | 13,90 | 13,98 | 14,02 | 24.813 | 21.277.713.800 |
| 27/4/2026 | 14,39 | 13,97 | -2,17% | 13,78 | 14,39 | 13,97 | 13,96 | 13,98 | 18.281 | 13.138.750.800 |
| 24/4/2026 | 14,34 | 14,28 | -0,42% | 14,06 | 14,41 | 14,20 | 14,26 | 14,29 | 19.843 | 15.203.837.300 |
| 23/4/2026 | 14,65 | 14,34 | -1,92% | 14,21 | 14,67 | 14,38 | 14,33 | 14,35 | 14.510 | 15.148.817.100 |
| 22/4/2026 | 15,09 | 14,62 | -3,50% | 14,52 | 15,19 | 14,85 | 14,61 | 14,63 | 18.722 | 23.177.599.600 |
| 20/4/2026 | 15,40 | 15,15 | -1,81% | 15,06 | 15,40 | 15,16 | 15,12 | 15,15 | 19.317 | 15.268.151.400 |
| 17/4/2026 | 15,60 | 15,43 | +2,52% | 15,25 | 15,77 | 15,50 | 15,40 | 15,43 | 26.124 | 40.412.402.800 |
| 16/4/2026 | 15,49 | 15,05 | -3,53% | 15,05 | 15,76 | 15,35 | 15,05 | 15,06 | 19.211 | 30.366.637.300 |
| 15/4/2026 | 15,59 | 15,60 | -0,45% | 15,19 | 15,72 | 15,47 | 15,54 | 15,60 | 18.929 | 19.264.592.900 |
| 14/4/2026 | 15,90 | 15,67 | -0,89% | 15,41 | 16,00 | 15,60 | 15,59 | 15,67 | 28.910 | 24.158.132.300 |
| 13/4/2026 | 15,43 | 15,81 | +0,57% | 15,41 | 15,95 | 15,76 | 15,79 | 15,82 | 18.402 | 14.074.713.000 |
| 10/4/2026 | 16,02 | 15,72 | -1,19% | 15,60 | 16,22 | 15,89 | 15,71 | 15,75 | 27.812 | 33.459.581.500 |
| 9/4/2026 | 15,50 | 15,91 | +2,65% | 15,41 | 15,99 | 15,78 | 15,90 | 15,93 | 25.355 | 18.753.451.500 |
| 8/4/2026 | 15,63 | 15,50 | +4,73% | 15,48 | 15,76 | 15,60 | 15,49 | 15,50 | 31.765 | 26.454.488.700 |
| 7/4/2026 | 14,51 | 14,80 | +1,02% | 14,47 | 14,86 | 14,72 | 14,70 | 14,80 | 17.621 | 56.165.900.000 |
| 6/4/2026 | 14,97 | 14,65 | -1,28% | 14,54 | 14,97 | 14,63 | 14,64 | 14,66 | 12.903 | 12.078.295.000 |
| 2/4/2026 | 14,53 | 14,84 | -0,80% | 14,41 | 15,06 | 14,76 | 14,83 | 14,84 | 13.607 | 10.402.574.200 |
| 1/4/2026 | 14,97 | 14,96 | 0,00% | 14,90 | 15,35 | 15,03 | 14,96 | 14,98 | 24.750 | 26.459.567.300 |
| 31/3/2026 | 14,55 | 14,96 | +5,43% | 14,31 | 15,07 | 14,78 | 14,86 | 14,97 | 22.334 | 29.318.047.100 |
| 30/3/2026 | 15,18 | 14,19 | -4,70% | 13,97 | 15,18 | 14,48 | 14,19 | 14,20 | 33.016 | 31.008.220.500 |
| 27/3/2026 | 15,11 | 14,89 | -1,97% | 14,67 | 15,27 | 14,91 | 14,88 | 14,90 | 24.079 | 38.273.047.300 |
| 26/3/2026 | 15,24 | 15,19 | -1,62% | 14,99 | 15,40 | 15,15 | 15,16 | 15,20 | 18.140 | 18.276.479.800 |
| 25/3/2026 | 15,76 | 15,44 | -1,53% | 15,44 | 15,86 | 15,67 | 15,43 | 15,44 | 32.281 | 46.025.157.000 |
| 24/3/2026 | 15,54 | 15,68 | +0,13% | 15,17 | 15,73 | 15,58 | 15,64 | 15,69 | 21.109 | 34.578.148.400 |
| 23/3/2026 | 15,18 | 15,66 | +5,53% | 15,16 | 15,72 | 15,51 | 15,65 | 15,66 | 27.011 | 35.339.807.600 |
| 20/3/2026 | 15,01 | 14,84 | -2,05% | 14,75 | 15,13 | 14,91 | 14,81 | 14,84 | 15.873 | 31.493.696.700 |
| 19/3/2026 | 14,90 | 15,15 | +0,40% | 14,57 | 15,25 | 14,89 | 15,10 | 15,15 | 26.445 | 20.722.357.100 |
| 18/3/2026 | 15,00 | 15,09 | -0,20% | 14,86 | 15,40 | 15,20 | 15,08 | 15,09 | 20.720 | 17.144.703.300 |
| 17/3/2026 | 15,29 | 15,12 | -0,53% | 15,12 | 15,52 | 15,27 | 15,11 | 15,17 | 19.855 | 12.859.218.100 |
| 16/3/2026 | 15,49 | 15,20 | +0,93% | 15,01 | 15,66 | 15,30 | 15,19 | 15,21 | 28.011 | 30.662.976.700 |
| 13/3/2026 | 15,24 | 15,06 | +0,27% | 15,00 | 15,53 | 15,18 | 15,05 | 15,09 | 35.844 | 21.945.748.000 |
| 12/3/2026 | 15,39 | 15,02 | -4,21% | 14,91 | 15,47 | 15,11 | 15,02 | 15,08 | 30.596 | 23.015.809.800 |
| 11/3/2026 | 15,06 | 15,68 | +3,02% | 15,04 | 15,81 | 15,60 | 15,66 | 15,68 | 30.232 | 24.955.936.600 |
| 10/3/2026 | 14,75 | 15,22 | +4,46% | 14,61 | 15,50 | 15,20 | 15,21 | 15,25 | 23.030 | 22.604.584.500 |
| 9/3/2026 | 14,64 | 14,57 | -1,35% | 14,29 | 14,81 | 14,47 | 14,56 | 14,58 | 34.513 | 42.321.005.400 |
| 6/3/2026 | 14,90 | 14,77 | +0,34% | 14,56 | 15,25 | 14,79 | 14,71 | 14,82 | 35.457 | 34.047.820.200 |
| 5/3/2026 | 15,05 | 14,72 | -2,90% | 14,53 | 15,18 | 14,77 | 14,71 | 14,72 | 18.918 | 16.958.638.400 |
| 4/3/2026 | 15,35 | 15,16 | +1,34% | 15,01 | 15,43 | 15,16 | 15,15 | 15,16 | 15.098 | 10.947.360.200 |
| 3/3/2026 | 14,85 | 14,96 | -3,61% | 14,45 | 15,18 | 14,82 | 14,96 | 14,98 | 32.284 | 26.066.997.500 |
| 2/3/2026 | 15,30 | 15,52 | -0,39% | 15,10 | 15,70 | 15,46 | 15,50 | 15,53 | 13.334 | 9.711.006.100 |
| 27/2/2026 | 15,94 | 15,58 | -2,93% | 15,58 | 16,11 | 15,75 | 15,57 | 15,65 | 15.003 | 15.217.160.700 |
| 26/2/2026 | 15,80 | 16,05 | +1,71% | 15,80 | 16,15 | 16,01 | 16,05 | 16,12 | 20.986 | 27.198.136.400 |
| 25/2/2026 | 15,98 | 15,78 | -0,63% | 15,69 | 16,25 | 15,92 | 15,77 | 15,79 | 20.050 | 21.575.858.700 |
| 24/2/2026 | 15,60 | 15,88 | +2,25% | 15,54 | 15,97 | 15,79 | 15,88 | 15,90 | 34.041 | 46.325.222.300 |
| 23/2/2026 | 15,47 | 15,53 | -0,45% | 15,39 | 15,55 | 15,49 | 15,52 | 15,53 | 15.647 | 12.363.689.100 |
| 20/2/2026 | 15,51 | 15,60 | +0,06% | 15,32 | 15,68 | 15,54 | 15,60 | 15,62 | 17.693 | 16.980.545.600 |
| 19/2/2026 | 15,50 | 15,59 | +0,58% | 15,42 | 15,70 | 15,60 | 15,58 | 15,60 | 20.399 | 26.450.447.600 |
| 18/2/2026 | 15,38 | 15,50 | +0,98% | 15,33 | 15,61 | 15,47 | 15,49 | 15,50 | 12.952 | 9.865.216.400 |
| 13/2/2026 | 14,89 | 15,35 | +0,52% | 14,66 | 15,36 | 15,11 | 15,33 | 15,35 | 20.125 | 15.366.184.100 |
| 11/2/2026 | 15,28 | 15,27 | +1,33% | 15,25 | 15,48 | 15,36 | 15,27 | 15,28 | 26.522 | 26.525.958.900 |
| 10/2/2026 | 15,42 | 15,07 | -2,27% | 15,07 | 15,52 | 15,25 | 15,06 | 15,07 | 19.797 | 21.370.704.800 |
| 9/2/2026 | 15,54 | 15,42 | -0,52% | 15,22 | 15,67 | 15,39 | 15,40 | 15,42 | 24.202 | 24.866.549.200 |
| 6/2/2026 | 15,25 | 15,50 | +1,97% | 15,07 | 15,57 | 15,30 | 15,50 | 15,51 | 22.200 | 15.366.494.000 |
| 5/2/2026 | 15,28 | 15,20 | 0,00% | 15,20 | 15,66 | 15,41 | 15,20 | 15,27 | 20.681 | 14.280.623.800 |
| 4/2/2026 | 15,48 | 15,20 | -2,50% | 15,02 | 15,55 | 15,23 | 15,20 | 15,25 | 18.224 | 14.450.754.500 |
| 3/2/2026 | 15,27 | 15,59 | +3,59% | 15,27 | 15,68 | 15,50 | 15,57 | 15,59 | 19.428 | 19.707.004.500 |
| 2/2/2026 | 14,90 | 15,05 | +0,80% | 14,71 | 15,08 | 14,91 | 15,04 | 15,06 | 18.468 | 16.698.128.500 |
| 30/1/2026 | 15,28 | 14,93 | -2,42% | 14,71 | 15,59 | 15,04 | 14,93 | 14,99 | 26.031 | 28.073.632.200 |
| 29/1/2026 | 15,71 | 15,30 | -1,61% | 15,06 | 15,77 | 15,43 | 15,29 | 15,35 | 25.022 | 26.564.951.300 |
| 28/1/2026 | 15,35 | 15,55 | +2,10% | 15,33 | 15,83 | 15,56 | 15,54 | 15,59 | 26.117 | 25.390.560.600 |
| 27/1/2026 | 15,04 | 15,23 | +3,25% | 14,90 | 15,43 | 15,19 | 15,22 | 15,25 | 23.505 | 26.046.436.000 |
| 26/1/2026 | 14,96 | 14,75 | -0,67% | 14,45 | 15,05 | 14,72 | 14,73 | 14,77 | 29.308 | 31.003.789.700 |
| 23/1/2026 | 15,08 | 14,85 | -0,67% | 14,68 | 15,15 | 14,89 | 14,84 | 14,86 | 28.252 | 25.023.343.700 |
| 22/1/2026 | 14,50 | 14,95 | +3,17% | 14,50 | 15,22 | 14,98 | 14,95 | 14,96 | 37.008 | 25.760.537.900 |
| 21/1/2026 | 13,87 | 14,49 | +6,39% | 13,79 | 14,49 | 14,21 | 14,48 | 14,50 | 35.350 | 29.817.197.300 |