O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
5/6/2025 18,50 18,42 0,00% 18,32 18,80 18,53 18,33 18,42 29.016 25.426.905.900
4/6/2025 18,58 18,42 -2,07% 18,32 18,97 18,62 18,42 18,47 27.469 28.589.584.900
3/6/2025 18,29 18,81 +2,51% 18,29 18,82 18,65 18,80 18,82 19.555 19.849.662.300
2/6/2025 18,22 18,35 +1,05% 18,03 18,60 18,25 18,29 18,36 21.071 16.666.536.200
30/5/2025 17,95 18,16 +1,11% 17,63 18,16 17,99 18,05 18,17 17.303 20.494.282.700
29/5/2025 18,09 17,96 -1,16% 17,81 18,26 17,95 17,93 17,98 17.429 13.328.199.800
28/5/2025 17,89 18,17 +1,23% 17,60 18,25 18,01 18,17 18,18 18.238 16.043.548.200
27/5/2025 18,31 17,95 +1,18% 17,87 18,47 18,02 17,95 17,97 27.906 20.160.122.200
26/5/2025 17,69 17,74 +0,80% 17,54 17,89 17,72 17,74 17,75 12.411 7.610.485.900
23/5/2025 17,60 17,60 -0,40% 16,86 17,65 17,31 17,58 17,61 26.463 34.306.706.600
22/5/2025 17,62 17,67 +0,34% 17,36 17,88 17,65 17,60 17,67 28.328 24.777.237.200
21/5/2025 18,17 17,61 -3,77% 17,41 18,27 17,69 17,61 17,62 39.113 33.851.427.200
20/5/2025 17,92 18,30 +1,72% 17,77 18,32 18,06 18,27 18,30 28.779 23.726.191.400
19/5/2025 17,47 17,99 +2,62% 17,46 18,18 17,92 17,98 18,00 18.603 18.448.611.000
16/5/2025 17,31 17,53 +0,63% 17,29 17,59 17,46 17,52 17,54 23.017 18.766.197.700
15/5/2025 16,85 17,42 +3,51% 16,82 17,54 17,33 17,40 17,42 34.399 38.126.004.200
14/5/2025 16,86 16,83 -0,12% 16,71 17,27 16,92 16,82 16,85 30.159 20.289.485.200
13/5/2025 16,57 16,85 +2,43% 16,52 17,38 16,99 16,84 16,86 41.869 40.361.550.400
12/5/2025 16,33 16,45 +1,54% 16,23 16,58 16,42 16,44 16,46 39.666 33.986.838.400
9/5/2025 16,22 16,20 +4,92% 15,78 16,50 16,17 16,19 16,20 46.638 61.571.841.500
8/5/2025 14,83 15,44 +7,45% 14,68 15,74 15,36 15,43 15,44 47.058 69.684.319.000
7/5/2025 14,43 14,37 +0,42% 13,99 14,48 14,20 14,37 14,38 19.891 16.111.826.500
6/5/2025 14,68 14,31 -2,32% 14,17 14,79 14,57 14,30 14,32 23.437 42.601.067.300
5/5/2025 14,82 14,65 -1,55% 14,65 15,21 14,81 14,64 14,66 19.136 19.447.125.500
2/5/2025 14,72 14,88 +2,34% 14,52 14,88 14,79 14,87 14,88 17.276 28.086.583.500
29/4/2025 14,32 14,54 +1,68% 14,30 14,98 14,70 14,54 14,55 29.979 22.763.458.200
28/4/2025 13,94 14,30 +3,32% 13,91 14,61 14,37 14,29 14,30 31.325 22.805.624.500
25/4/2025 13,64 13,84 +1,39% 13,59 14,01 13,85 13,83 13,85 25.839 21.994.143.300
24/4/2025 13,01 13,65 +5,73% 12,97 13,75 13,54 13,65 13,66 28.317 19.348.454.100
23/4/2025 13,10 12,91 +0,78% 12,91 13,20 13,04 12,90 12,91 24.001 24.043.328.400
22/4/2025 12,72 12,81 +0,08% 12,56 12,93 12,78 12,80 12,83 15.201 10.937.507.500
17/4/2025 12,56 12,80 +1,27% 12,52 12,91 12,73 12,80 12,84 16.548 18.499.774.600
16/4/2025 12,68 12,64 -1,25% 12,46 12,84 12,63 12,61 12,65 21.856 16.148.839.900
15/4/2025 12,95 12,80 -1,61% 12,79 13,10 12,87 12,80 12,85 19.628 16.640.994.300
14/4/2025 13,11 13,01 +1,64% 12,97 13,23 13,07 13,01 13,08 20.949 17.469.920.500
11/4/2025 12,75 12,80 +1,03% 12,54 12,98 12,80 12,79 12,88 22.043 19.886.437.500
10/4/2025 12,65 12,67 -0,71% 12,49 12,96 12,73 12,66 12,70 26.047 24.762.235.500
9/4/2025 11,86 12,76 +6,42% 11,77 12,78 12,45 12,70 12,76 39.079 35.831.381.200
8/4/2025 12,30 11,99 -1,07% 11,91 12,57 12,17 11,99 12,00 19.760 21.774.378.400
7/4/2025 12,39 12,12 -4,19% 12,03 12,75 12,23 12,12 12,13 27.369 32.970.142.800
4/4/2025 12,89 12,65 -4,60% 12,39 12,96 12,62 12,65 12,66 32.757 30.070.813.000
3/4/2025 12,97 13,26 +2,24% 12,97 13,57 13,38 13,25 13,29 27.140 26.484.009.300
2/4/2025 12,61 12,97 +2,85% 12,61 13,07 12,91 12,96 12,97 19.890 18.049.348.900
1/4/2025 12,22 12,61 +3,11% 12,18 12,82 12,64 12,61 12,66 22.025 15.174.951.100
31/3/2025 12,45 12,23 -2,47% 12,23 12,56 12,32 12,23 12,24 17.544 22.937.130.200
28/3/2025 12,74 12,54 -1,88% 12,39 12,77 12,55 12,53 12,57 17.906 23.621.214.100
27/3/2025 12,79 12,78 +1,19% 12,61 12,96 12,81 12,77 12,79 21.079 22.443.223.600
26/3/2025 12,63 12,63 -0,24% 12,60 12,94 12,78 12,62 12,64 26.269 19.071.144.300
25/3/2025 12,36 12,66 +2,51% 12,31 12,93 12,72 12,66 12,69 23.306 23.799.052.000
24/3/2025 12,51 12,35 -0,56% 12,27 12,66 12,43 12,34 12,38 19.366 14.794.012.100
21/3/2025 12,03 12,42 +3,59% 11,91 12,62 12,39 12,42 12,46 28.060 25.730.408.800
20/3/2025 12,33 11,99 -3,31% 11,99 12,58 12,23 11,99 12,00 30.271 24.483.713.900
19/3/2025 12,39 12,40 +0,49% 12,26 12,55 12,40 12,39 12,40 37.281 20.053.690.800
18/3/2025 12,51 12,34 -1,28% 12,33 12,61 12,44 12,33 12,35 21.180 15.112.955.100
17/3/2025 12,03 12,50 +3,91% 12,01 12,62 12,45 12,48 12,50 21.059 23.438.984.900
14/3/2025 11,74 12,03 +3,71% 11,56 12,19 11,99 12,02 12,04 28.328 27.625.820.600
13/3/2025 12,07 11,60 -4,13% 11,60 12,12 11,77 11,60 11,63 26.418 32.586.986.900
12/3/2025 11,72 12,10 +3,42% 11,72 12,13 12,00 12,09 12,10 22.195 20.207.648.700
11/3/2025 11,85 11,70 -1,35% 11,46 11,99 11,69 11,69 11,74 24.363 17.711.936.700
10/3/2025 11,75 11,86 -0,50% 11,75 12,14 11,95 11,85 11,89 20.777 16.271.374.800
7/3/2025 11,30 11,92 +4,38% 11,20 12,05 11,77 11,92 11,95 34.250 31.723.805.500
6/3/2025 11,34 11,42 +1,96% 11,25 11,50 11,38 11,41 11,42 34.654 24.107.226.200
5/3/2025 11,07 11,20 -1,15% 10,97 11,38 11,19 11,20 11,22 31.225 33.500.314.100
28/2/2025 11,19 11,33 +0,44% 11,03 11,60 11,32 11,30 11,33 43.331 45.928.201.200
27/2/2025 10,92 11,28 +4,35% 10,81 11,45 11,16 11,28 11,30 45.074 41.949.260.000
26/2/2025 11,45 10,81 -4,42% 10,80 11,45 11,00 10,81 10,83 39.256 38.375.656.500
25/2/2025 11,16 11,31 +0,98% 11,05 11,46 11,21 11,31 11,33 35.885 32.842.131.600
24/2/2025 11,92 11,20 -5,00% 11,17 12,16 11,52 11,19 11,20 35.034 48.592.551.100
21/2/2025 12,70 11,79 -14,00% 11,77 12,85 12,19 11,79 11,80 73.870 109.970.368.700
20/2/2025 13,59 13,71 +1,26% 13,38 13,87 13,63 13,70 13,73 21.094 19.611.816.300
19/2/2025 13,85 13,54 -3,63% 13,49 13,97 13,63 13,54 13,55 21.037 16.358.790.700
18/2/2025 14,01 14,05 -0,43% 13,72 14,22 14,06 14,05 14,07 24.495 21.120.320.800
17/2/2025 13,71 14,11 +3,37% 13,70 14,53 14,29 14,10 14,14 33.700 30.846.142.500
14/2/2025 13,17 13,65 +4,20% 13,17 13,78 13,57 13,65 13,66 21.022 21.263.547.500
13/2/2025 12,75 13,10 +2,99% 12,59 13,23 12,97 13,10 13,11 19.920 16.655.592.700
12/2/2025 13,08 12,72 -4,07% 12,64 13,12 12,80 12,71 12,73 24.712 21.452.635.700
11/2/2025 13,11 13,26 +1,14% 13,07 13,35 13,22 13,25 13,27 17.447 11.143.836.900
10/2/2025 12,95 13,11 +2,18% 12,88 13,25 13,13 13,11 13,18 20.221 12.459.552.500
7/2/2025 13,14 12,83 -3,68% 12,64 13,23 12,85 12,82 12,84 38.070 27.504.844.900
6/2/2025 13,05 13,32 +2,30% 12,86 13,46 13,25 13,32 13,38 19.964 14.589.439.200
5/2/2025 13,13 13,02 -1,21% 12,77 13,17 12,96 13,02 13,04 22.256 19.312.328.200
4/2/2025 13,50 13,18 -2,80% 13,06 13,53 13,23 13,18 13,19 23.307 18.815.837.300
3/2/2025 13,55 13,56 -0,66% 13,45 13,80 13,62 13,55 13,60 18.878 14.268.364.600
31/1/2025 13,86 13,65 -1,80% 13,52 14,06 13,71 13,65 13,66 19.472 19.544.829.700
30/1/2025 13,55 13,90 +3,81% 13,46 14,02 13,85 13,89 13,91 22.773 20.317.087.300
29/1/2025 13,49 13,39 -0,30% 13,24 13,69 13,43 13,34 13,39 16.526 15.947.027.200
28/1/2025 13,60 13,43 -1,61% 13,36 13,75 13,54 13,40 13,46 20.009 17.174.285.700
27/1/2025 13,08 13,65 +3,64% 13,08 13,73 13,63 13,65 13,66 34.153 26.195.796.800
24/1/2025 12,91 13,17 +1,31% 12,90 13,39 13,21 13,16 13,18 22.999 14.659.982.600
23/1/2025 13,11 13,00 -0,99% 12,72 13,24 13,00 13,00 13,05 25.577 27.231.126.300
22/1/2025 12,65 13,13 +4,87% 12,40 13,26 12,95 13,11 13,14 30.954 22.538.953.800
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

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.