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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 20/1/2026 | 13,35 | 13,62 | +1,72% | 13,27 | 13,85 | 13,65 | 13,60 | 13,64 | 18.377 | 16.070.957.800 |
| 19/1/2026 | 13,38 | 13,39 | +0,45% | 13,27 | 13,49 | 13,40 | 13,39 | 13,40 | 8.944 | 5.320.250.800 |
| 16/1/2026 | 13,52 | 13,33 | -1,33% | 13,25 | 13,57 | 13,35 | 13,33 | 13,34 | 16.957 | 11.992.320.100 |
| 15/1/2026 | 13,60 | 13,51 | -0,07% | 13,26 | 13,66 | 13,45 | 13,45 | 13,51 | 19.584 | 14.179.935.700 |
| 14/1/2026 | 13,61 | 13,52 | +2,11% | 13,35 | 13,84 | 13,49 | 13,48 | 13,52 | 24.328 | 23.763.915.100 |
| 13/1/2026 | 13,28 | 13,24 | -1,27% | 12,96 | 13,43 | 13,16 | 13,20 | 13,24 | 28.797 | 15.238.146.000 |
| 12/1/2026 | 13,21 | 13,41 | +0,83% | 13,07 | 13,41 | 13,27 | 13,38 | 13,41 | 15.376 | 9.784.193.500 |
| 9/1/2026 | 13,50 | 13,30 | -0,89% | 13,24 | 13,59 | 13,33 | 13,29 | 13,30 | 21.365 | 14.643.655.500 |
| 8/1/2026 | 13,20 | 13,42 | +2,21% | 13,08 | 13,42 | 13,29 | 13,40 | 13,42 | 23.671 | 17.054.610.900 |
| 7/1/2026 | 13,38 | 13,13 | -2,38% | 13,01 | 13,48 | 13,11 | 13,10 | 13,14 | 26.305 | 19.701.286.300 |
| 6/1/2026 | 13,10 | 13,45 | +3,62% | 12,93 | 13,45 | 13,21 | 13,41 | 13,46 | 29.577 | 25.887.327.300 |
| 5/1/2026 | 13,39 | 12,98 | -2,99% | 12,43 | 13,55 | 12,97 | 12,98 | 12,99 | 43.282 | 43.480.273.800 |
| 2/1/2026 | 13,56 | 13,38 | -0,52% | 13,27 | 13,69 | 13,39 | 13,37 | 13,38 | 17.022 | 19.108.903.100 |
| 30/12/2025 | 13,62 | 13,45 | -0,37% | 13,44 | 13,77 | 13,51 | 13,45 | 13,46 | 19.403 | 16.199.529.400 |
| 29/12/2025 | 13,64 | 13,50 | -1,10% | 13,37 | 13,70 | 13,46 | 13,49 | 13,50 | 11.668 | 17.923.220.400 |
| 26/12/2025 | 13,48 | 13,65 | +0,74% | 13,37 | 13,71 | 13,59 | 13,64 | 13,65 | 10.512 | 9.129.687.300 |
| 23/12/2025 | 13,19 | 13,55 | +3,59% | 13,11 | 13,59 | 13,45 | 13,54 | 13,56 | 18.906 | 20.537.509.700 |
| 22/12/2025 | 13,51 | 13,08 | -3,47% | 12,96 | 13,58 | 13,14 | 13,04 | 13,08 | 20.326 | 20.048.474.600 |
| 19/12/2025 | 13,40 | 13,55 | +1,27% | 13,34 | 13,72 | 13,56 | 13,53 | 13,55 | 17.714 | 18.335.123.400 |
| 18/12/2025 | 13,49 | 13,38 | -0,37% | 13,29 | 13,54 | 13,37 | 13,35 | 13,38 | 23.859 | 24.422.657.400 |
| 17/12/2025 | 13,81 | 13,43 | -3,59% | 13,20 | 13,84 | 13,36 | 13,40 | 13,45 | 35.224 | 38.562.843.900 |
| 16/12/2025 | 14,17 | 13,93 | -3,73% | 13,90 | 14,24 | 14,06 | 13,93 | 13,94 | 35.381 | 48.677.835.500 |
| 15/12/2025 | 14,41 | 14,47 | +1,90% | 14,15 | 14,68 | 14,50 | 14,45 | 14,47 | 31.322 | 38.147.193.700 |
| 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 |