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: 3 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.
LREN3F - LOJAS RENNER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 14,86 | 14,94 | +0,81% | 14,74 | 15,15 | 14,92 | 14,86 | 14,94 | 1.173 | 20.382.903 |
| 23/10/2025 | 14,61 | 14,82 | +1,86% | 14,52 | 14,95 | 14,73 | 14,82 | 14,95 | 967 | 20.473.567 |
| 22/10/2025 | 14,76 | 14,55 | -2,22% | 14,30 | 14,76 | 14,48 | 14,41 | 14,55 | 732 | 16.262.382 |
| 21/10/2025 | 14,10 | 14,88 | +3,33% | 14,04 | 14,88 | 14,43 | 14,67 | 14,88 | 703 | 17.207.045 |
| 20/10/2025 | 14,22 | 14,40 | +1,27% | 14,10 | 14,58 | 14,36 | 14,30 | 14,40 | 1.001 | 22.228.051 |
| 17/10/2025 | 14,19 | 14,22 | -0,84% | 14,11 | 14,43 | 14,30 | 14,22 | 14,39 | 664 | 16.704.829 |
| 16/10/2025 | 14,25 | 14,34 | +0,56% | 14,08 | 14,49 | 14,31 | 14,30 | 14,34 | 926 | 16.499.112 |
| 15/10/2025 | 14,36 | 14,26 | -1,45% | 14,03 | 14,49 | 14,33 | 14,26 | 14,30 | 909 | 22.795.508 |
| 14/10/2025 | 14,14 | 14,47 | +1,54% | 13,94 | 14,47 | 14,29 | 14,39 | 14,47 | 889 | 18.900.731 |
| 13/10/2025 | 14,04 | 14,25 | +1,79% | 13,93 | 14,31 | 14,18 | 14,15 | 14,25 | 1.053 | 19.581.107 |
| 10/10/2025 | 13,95 | 14,00 | +0,57% | 13,73 | 14,00 | 13,88 | 13,93 | 14,00 | 962 | 19.761.769 |
| 9/10/2025 | 13,99 | 13,92 | +0,36% | 13,74 | 14,07 | 13,90 | 13,91 | 13,92 | 1.018 | 19.238.881 |
| 8/10/2025 | 13,69 | 13,87 | +2,44% | 13,63 | 13,90 | 13,78 | 13,80 | 13,87 | 1.433 | 23.966.058 |
| 7/10/2025 | 14,39 | 13,54 | -5,64% | 13,41 | 14,39 | 13,71 | 13,49 | 13,54 | 2.709 | 47.157.287 |
| 6/10/2025 | 14,90 | 14,35 | -2,97% | 14,21 | 14,90 | 14,38 | 14,34 | 14,35 | 1.870 | 30.809.001 |
| 3/10/2025 | 14,85 | 14,79 | -0,07% | 14,63 | 14,86 | 14,73 | 14,71 | 14,79 | 872 | 20.218.091 |
| 2/10/2025 | 15,13 | 14,80 | -2,37% | 14,68 | 15,24 | 14,84 | 14,80 | 14,89 | 1.509 | 31.014.408 |
| 1/10/2025 | 15,13 | 15,16 | +0,26% | 14,99 | 15,33 | 15,12 | 15,12 | 15,16 | 1.477 | 29.789.063 |
| 30/9/2025 | 15,76 | 15,12 | -4,49% | 15,12 | 15,87 | 15,33 | 15,12 | 15,14 | 1.724 | 40.924.365 |
| 29/9/2025 | 15,82 | 15,83 | +0,19% | 15,71 | 16,19 | 15,87 | 15,75 | 15,83 | 1.257 | 25.157.277 |
| 26/9/2025 | 15,85 | 15,80 | 0,00% | 15,69 | 16,02 | 15,83 | 15,80 | 15,83 | 2.754 | 23.204.943 |
| 25/9/2025 | 15,95 | 15,80 | -1,19% | 15,70 | 16,16 | 15,92 | 15,70 | 15,80 | 1.197 | 30.026.909 |
| 24/9/2025 | 15,86 | 15,99 | -0,93% | 15,41 | 15,99 | 15,71 | 15,98 | 15,99 | 1.913 | 45.823.969 |
| 23/9/2025 | 16,22 | 16,14 | -0,55% | 15,83 | 16,48 | 16,01 | 15,86 | 16,14 | 1.980 | 49.428.791 |
| 22/9/2025 | 16,84 | 16,23 | -4,98% | 16,21 | 16,84 | 16,41 | 16,23 | 16,29 | 1.263 | 31.688.164 |
| 19/9/2025 | 17,12 | 17,08 | -0,23% | 16,86 | 17,16 | 17,03 | 16,98 | 17,08 | 2.822 | 28.330.689 |
| 18/9/2025 | 17,13 | 17,12 | -0,23% | 16,95 | 17,15 | 17,04 | 17,04 | 17,12 | 985 | 21.896.001 |
| 17/9/2025 | 16,92 | 17,16 | +1,36% | 16,80 | 17,53 | 17,13 | 17,00 | 17,16 | 1.306 | 39.158.732 |
| 16/9/2025 | 16,23 | 16,93 | +5,09% | 16,23 | 17,08 | 16,70 | 16,93 | 17,01 | 1.260 | 33.601.247 |
| 15/9/2025 | 15,90 | 16,11 | +0,31% | 15,90 | 16,28 | 16,13 | 16,11 | 16,22 | 1.147 | 29.279.568 |
| 12/9/2025 | 16,06 | 16,06 | -0,74% | 15,89 | 16,28 | 16,02 | 16,04 | 16,06 | 972 | 18.461.461 |
| 11/9/2025 | 15,96 | 16,18 | +2,34% | 15,95 | 16,32 | 16,20 | 16,18 | 16,24 | 1.025 | 24.792.632 |
| 10/9/2025 | 15,60 | 15,81 | +1,54% | 15,56 | 15,92 | 15,78 | 15,81 | 15,90 | 836 | 21.281.146 |
| 9/9/2025 | 15,87 | 15,57 | -2,38% | 15,57 | 15,94 | 15,69 | 15,57 | 15,59 | 1.512 | 27.582.725 |
| 8/9/2025 | 16,44 | 15,95 | -2,63% | 15,87 | 16,45 | 16,05 | 15,91 | 15,95 | 1.068 | 22.060.114 |
| 5/9/2025 | 16,21 | 16,38 | +1,93% | 16,21 | 16,80 | 16,42 | 16,38 | 16,40 | 1.099 | 24.450.918 |
| 4/9/2025 | 16,14 | 16,07 | -0,06% | 15,99 | 16,28 | 16,09 | 16,07 | 16,15 | 723 | 18.082.463 |
| 3/9/2025 | 16,05 | 16,08 | -0,56% | 15,92 | 16,18 | 16,04 | 15,99 | 16,08 | 689 | 16.438.487 |
| 2/9/2025 | 16,24 | 16,17 | -1,16% | 15,84 | 16,25 | 16,06 | 16,07 | 16,17 | 973 | 19.522.990 |
| 1/9/2025 | 16,25 | 16,36 | -0,12% | 16,19 | 16,46 | 16,32 | 16,27 | 16,36 | 1.519 | 34.706.280 |
| 29/8/2025 | 16,19 | 16,38 | +0,68% | 16,14 | 16,42 | 16,30 | 16,31 | 16,38 | 813 | 19.501.731 |
| 28/8/2025 | 16,04 | 16,27 | +1,31% | 15,90 | 16,36 | 16,21 | 16,21 | 16,27 | 837 | 22.449.214 |
| 27/8/2025 | 15,69 | 16,06 | +2,36% | 15,58 | 16,06 | 15,93 | 15,98 | 16,06 | 873 | 18.242.740 |
| 26/8/2025 | 15,88 | 15,69 | -0,63% | 15,55 | 15,97 | 15,64 | 15,55 | 15,69 | 825 | 17.683.618 |
| 25/8/2025 | 16,03 | 15,79 | -1,25% | 15,71 | 16,09 | 15,85 | 15,72 | 15,79 | 755 | 18.377.498 |
| 22/8/2025 | 15,39 | 15,99 | +4,44% | 15,38 | 16,11 | 15,82 | 15,89 | 15,99 | 770 | 19.985.755 |
| 21/8/2025 | 15,70 | 15,31 | -2,48% | 15,31 | 15,81 | 15,49 | 15,31 | 15,37 | 888 | 17.273.586 |
| 20/8/2025 | 15,91 | 15,70 | -1,01% | 15,67 | 16,25 | 15,82 | 15,67 | 15,70 | 787 | 15.661.380 |
| 19/8/2025 | 16,00 | 15,86 | -3,12% | 15,75 | 16,19 | 15,88 | 15,80 | 15,86 | 1.006 | 20.557.682 |
| 18/8/2025 | 16,05 | 16,37 | +1,93% | 15,85 | 16,37 | 16,21 | 16,25 | 16,37 | 1.035 | 22.614.289 |
| 15/8/2025 | 15,94 | 16,06 | -0,25% | 15,72 | 16,16 | 15,87 | 16,06 | 16,16 | 1.020 | 21.239.896 |
| 14/8/2025 | 15,92 | 16,10 | -0,12% | 15,83 | 16,16 | 16,00 | 16,00 | 16,10 | 753 | 17.767.647 |
| 13/8/2025 | 16,65 | 16,12 | -3,18% | 15,78 | 16,72 | 16,06 | 16,01 | 16,12 | 1.756 | 33.985.431 |
| 12/8/2025 | 16,43 | 16,65 | +2,08% | 16,43 | 16,96 | 16,74 | 16,55 | 16,65 | 945 | 20.532.126 |
| 11/8/2025 | 16,81 | 16,31 | -2,86% | 16,30 | 16,83 | 16,51 | 16,31 | 16,39 | 1.273 | 21.562.294 |
| 8/8/2025 | 18,20 | 16,79 | -6,98% | 16,55 | 18,20 | 16,89 | 16,70 | 16,79 | 2.602 | 54.873.426 |
| 7/8/2025 | 18,31 | 18,05 | +1,63% | 17,81 | 18,42 | 18,14 | 18,05 | 18,25 | 1.086 | 34.632.210 |
| 6/8/2025 | 17,08 | 17,76 | +5,15% | 16,92 | 17,96 | 17,64 | 17,76 | 17,81 | 1.361 | 28.629.394 |
| 5/8/2025 | 17,04 | 16,89 | +0,06% | 16,70 | 17,13 | 16,98 | 16,89 | 17,00 | 733 | 20.955.773 |
| 4/8/2025 | 16,66 | 16,88 | +2,37% | 16,53 | 17,03 | 16,82 | 16,88 | 16,98 | 887 | 21.640.441 |
| 1/8/2025 | 16,44 | 16,49 | +1,41% | 16,28 | 16,94 | 16,58 | 16,42 | 16,49 | 1.365 | 22.619.317 |
| 31/7/2025 | 16,53 | 16,26 | -3,33% | 16,11 | 16,79 | 16,29 | 16,12 | 16,26 | 800 | 18.685.453 |
| 30/7/2025 | 16,33 | 16,82 | +2,69% | 16,16 | 16,83 | 16,48 | 16,71 | 16,82 | 1.081 | 20.035.683 |
| 29/7/2025 | 16,20 | 16,38 | +0,68% | 16,07 | 16,43 | 16,30 | 16,31 | 16,38 | 979 | 16.754.837 |
| 28/7/2025 | 16,75 | 16,27 | -2,87% | 16,07 | 16,89 | 16,32 | 16,27 | 16,29 | 912 | 20.572.949 |