O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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 Todos

Tempo 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
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
13/6/2025 18,00 18,36 -0,43% 17,81 18,42 18,20 18,28 18,36 29.673 24.864.688.800
12/6/2025 18,29 18,44 -0,16% 18,21 18,61 18,44 18,40 18,45 21.418 16.635.369.400
11/6/2025 18,26 18,47 +0,87% 18,13 18,66 18,40 18,46 18,48 26.401 21.980.362.000
10/6/2025 18,25 18,31 +2,35% 18,08 18,50 18,28 18,29 18,31 24.183 18.618.264.900
9/6/2025 17,55 17,89 +1,88% 17,43 17,89 17,68 17,86 17,90 26.714 18.819.964.200
6/6/2025 18,60 17,56 -4,67% 17,28 18,68 17,65 17,56 17,58 35.173 37.958.679.800
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

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.