O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

LREN3F - LOJAS RENNER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 12,40 12,38 -1,35% 12,28 12,51 12,36 12,38 12,39 983 14.945.367
20/1/2025 12,33 12,55 +1,62% 12,15 12,55 12,38 12,31 12,55 880 15.905.869
17/1/2025 12,56 12,35 -0,96% 12,22 12,69 12,39 12,29 12,35 1.020 17.394.650
16/1/2025 12,93 12,47 -6,52% 12,36 13,17 12,59 12,45 12,47 1.185 22.220.304
15/1/2025 12,67 13,34 +5,45% 12,63 13,34 13,02 13,15 13,34 969 19.713.682
14/1/2025 12,86 12,65 -1,40% 12,47 12,91 12,60 12,52 12,65 851 18.625.830
13/1/2025 12,97 12,83 -0,70% 12,58 13,04 12,72 12,83 12,85 580 15.064.322
10/1/2025 12,62 12,92 +0,08% 12,61 13,05 12,82 12,69 12,92 654 13.618.008
9/1/2025 12,80 12,91 +0,86% 12,76 13,04 12,95 12,91 12,93 3.393 18.792.096
8/1/2025 12,94 12,80 -3,03% 12,62 13,02 12,81 12,70 12,80 945 17.460.098
7/1/2025 12,54 13,20 +5,85% 12,47 13,21 12,96 13,01 13,20 1.097 20.357.643
6/1/2025 12,31 12,47 +2,47% 12,26 12,70 12,43 12,47 12,63 974 19.477.855
3/1/2025 12,00 12,17 +2,70% 11,90 12,30 12,12 12,07 12,17 867 17.551.890
2/1/2025 12,19 11,85 -1,74% 11,81 12,30 11,99 11,85 11,97 1.331 22.128.749
30/12/2024 12,23 12,06 -2,51% 11,98 12,41 12,14 12,06 12,28 989 18.501.962
27/12/2024 12,57 12,37 -1,83% 12,20 12,73 12,34 12,25 12,37 986 16.710.962
26/12/2024 12,66 12,60 +0,56% 12,47 12,73 12,61 12,59 12,60 1.261 23.675.145
23/12/2024 13,18 12,53 -6,49% 12,53 13,31 12,85 12,53 12,67 1.328 26.632.324
20/12/2024 13,00 13,40 +2,52% 12,86 13,63 13,24 13,30 13,40 895 21.788.889
19/12/2024 12,66 13,07 +4,56% 12,59 13,13 12,88 13,07 13,09 1.183 20.885.330
18/12/2024 13,11 12,50 -7,61% 12,50 13,18 12,87 12,50 12,70 1.389 28.131.733
17/12/2024 13,22 13,53 +2,27% 13,12 13,61 13,30 13,30 13,53 997 23.970.812
16/12/2024 13,64 13,23 -2,00% 13,22 13,69 13,43 13,21 13,36 1.482 23.410.654
13/12/2024 13,73 13,50 -0,81% 13,50 14,10 13,84 13,50 13,90 1.015 22.646.503
12/12/2024 13,89 13,61 -13,20% 13,45 14,24 13,78 13,61 13,82 1.554 31.841.172
11/12/2024 15,48 15,68 +1,75% 15,38 16,22 15,64 15,68 15,95 594 17.607.300
10/12/2024 15,43 15,41 -0,13% 15,32 15,68 15,48 15,41 15,55 605 18.891.233
9/12/2024 16,08 15,43 -0,96% 15,33 16,08 15,54 15,34 15,43 712 17.110.129
6/12/2024 15,71 15,58 -1,33% 15,37 16,06 15,64 15,58 15,69 818 19.900.191
5/12/2024 15,93 15,79 -0,06% 15,67 16,34 15,99 15,67 16,20 958 23.524.212
4/12/2024 15,16 15,80 +2,13% 15,13 15,87 15,68 15,55 15,80 762 19.091.141
3/12/2024 14,99 15,47 +3,13% 14,98 15,47 15,19 15,28 15,47 758 18.545.267
2/12/2024 15,05 15,00 -0,66% 14,73 15,29 15,04 15,00 15,11 1.113 24.358.302
29/11/2024 14,50 15,10 +4,07% 14,29 15,10 14,79 14,80 15,10 1.445 28.326.898
28/11/2024 16,00 14,51 -10,76% 14,45 16,01 15,05 14,51 14,53 2.101 39.247.330
27/11/2024 17,00 16,26 -5,08% 16,03 17,11 16,45 16,08 16,26 1.308 25.581.224
26/11/2024 16,25 17,13 +5,55% 16,22 17,13 16,84 16,90 17,13 1.009 23.533.353
25/11/2024 16,12 16,23 -0,79% 16,07 16,46 16,28 16,22 16,47 609 17.713.041
22/11/2024 15,99 16,36 +4,20% 15,61 16,36 15,95 16,07 16,36 814 21.114.021
21/11/2024 16,47 15,70 -4,85% 15,70 16,48 15,93 15,70 15,89 1.230 24.964.037
19/11/2024 16,30 16,50 0,00% 16,09 16,68 16,42 16,50 16,62 776 18.730.485
18/11/2024 16,34 16,50 +1,04% 16,10 16,50 16,33 16,47 16,50 901 21.786.466
14/11/2024 16,65 16,33 -0,91% 16,32 16,78 16,43 16,33 16,43 817 19.757.174
13/11/2024 16,63 16,48 -1,79% 16,37 16,91 16,60 16,48 16,65 746 20.234.738
12/11/2024 16,75 16,78 +0,78% 16,52 16,91 16,63 16,60 16,78 694 19.219.339
11/11/2024 16,97 16,65 -1,48% 16,54 17,06 16,71 16,65 16,85 1.313 30.077.221
8/11/2024 17,80 16,90 -6,27% 16,67 17,80 16,99 16,90 17,01 1.991 45.406.184
7/11/2024 18,46 18,03 -4,80% 17,81 19,08 18,33 17,93 18,16 1.116 28.532.483
6/11/2024 18,44 18,94 +1,88% 18,16 18,97 18,68 18,83 18,94 774 23.940.393
5/11/2024 18,77 18,59 -1,01% 18,33 18,98 18,71 18,59 18,84 650 20.063.654
4/11/2024 18,20 18,78 +4,04% 18,16 19,06 18,77 18,78 18,91 946 31.676.954
1/11/2024 18,65 18,05 -3,22% 18,05 18,78 18,26 18,05 18,22 950 24.084.896
31/10/2024 18,54 18,65 -0,75% 18,51 19,03 18,75 18,50 18,65 681 20.457.228
30/10/2024 18,50 18,79 +1,18% 18,40 18,80 18,69 18,63 18,79 579 19.565.827
29/10/2024 18,52 18,57 +0,11% 18,37 18,64 18,50 18,36 18,57 679 17.901.839
28/10/2024 18,35 18,55 +0,38% 18,35 18,88 18,51 18,55 18,65 722 18.501.895
25/10/2024 18,64 18,48 -2,38% 18,45 18,95 18,59 18,45 18,48 734 19.455.248
24/10/2024 17,99 18,93 +4,99% 17,85 18,93 18,44 18,79 18,93 1.255 32.715.261
23/10/2024 18,07 18,03 -1,15% 17,79 18,16 17,96 17,98 18,03 767 22.173.728
22/10/2024 18,44 18,24 -0,65% 17,99 18,44 18,15 18,10 18,24 768 22.038.890
21/10/2024 18,40 18,36 -0,16% 18,30 18,73 18,43 18,36 18,56 721 29.512.304
18/10/2024 18,70 18,39 -1,61% 18,39 18,89 18,59 18,39 18,59 614 19.677.999
17/10/2024 18,60 18,69 -1,06% 18,44 18,69 18,55 18,65 18,69 706 24.059.257
16/10/2024 18,83 18,89 -0,47% 18,62 19,05 18,82 18,84 18,89 860 27.928.019
15/10/2024 18,92 18,98 +0,11% 18,65 19,14 18,90 18,83 18,98 1.183 33.036.806
14/10/2024 18,72 18,96 +0,85% 18,41 18,96 18,69 18,86 18,96 1.337 36.558.734
11/10/2024 18,20 18,80 +3,64% 17,98 18,80 18,46 18,60 18,80 1.063 32.217.978
10/10/2024 17,80 18,14 +2,54% 17,55 18,25 18,01 18,11 18,14 1.068 26.643.912
9/10/2024 17,65 17,69 -1,67% 17,42 18,00 17,60 17,53 17,69 889 23.220.760
8/10/2024 17,60 17,99 +2,22% 17,49 18,00 17,82 17,90 17,99 888 23.479.513
7/10/2024 18,29 17,60 -3,24% 17,54 18,34 17,71 17,60 17,64 1.006 26.286.533
4/10/2024 17,69 18,19 +1,06% 17,69 18,19 17,97 18,12 18,19 930 20.690.279
3/10/2024 17,82 18,00 -1,80% 17,62 18,31 17,86 17,82 18,00 764 23.288.335
2/10/2024 17,96 18,33 +1,72% 17,96 18,47 18,30 18,24 18,33 932 24.816.516
1/10/2024 18,03 18,02 -0,55% 17,84 18,46 18,13 17,96 18,02 1.039 27.461.879
30/9/2024 17,80 18,12 +0,55% 17,39 18,12 17,80 17,93 18,12 778 21.385.226
26/9/2024 18,45 18,02 -0,55% 17,90 18,45 18,09 17,92 18,02 549 18.831.382
25/9/2024 18,52 18,12 -3,36% 17,90 18,63 18,11 17,97 18,12 2.973 27.357.348
24/9/2024 17,87 18,75 +6,17% 17,75 18,75 18,28 18,50 18,75 985 29.446.322
23/9/2024 18,00 17,66 -1,89% 17,59 18,04 17,72 17,66 17,79 867 27.535.751
20/9/2024 18,92 18,00 -4,76% 17,83 19,05 18,12 17,90 18,00 1.163 36.315.814
19/9/2024 18,88 18,90 -0,53% 18,68 19,17 18,91 18,79 18,90 676 25.243.815
18/9/2024 18,75 19,00 -0,73% 18,63 19,34 19,08 18,91 19,00 1.004 39.376.277
17/9/2024 19,15 19,14 -1,34% 18,82 19,23 19,02 19,02 19,14 861 29.422.434
16/9/2024 18,94 19,40 +1,84% 18,80 19,51 19,29 19,25 19,40 1.662 46.193.259
13/9/2024 18,34 19,05 +3,20% 18,25 19,10 18,88 18,94 19,05 1.533 43.527.935
12/9/2024 18,00 18,46 +0,98% 17,96 18,47 18,28 18,40 18,46 1.773 67.066.493
11/9/2024 17,72 18,28 +3,04% 17,68 18,28 18,06 18,06 18,28 1.206 37.710.616
10/9/2024 17,35 17,74 +1,20% 17,28 17,85 17,64 17,55 17,74 723 20.346.937
9/9/2024 17,50 17,53 -1,46% 17,50 17,90 17,65 17,53 17,66 670 23.595.412
6/9/2024 18,03 17,79 -1,50% 17,61 18,12 17,78 17,67 17,79 731 21.013.499
5/9/2024 17,48 18,06 +2,61% 17,43 18,06 17,88 17,87 18,06 1.128 31.661.781
4/9/2024 17,37 17,60 +2,44% 17,35 17,82 17,52 17,58 17,61 1.006 27.444.861
3/9/2024 16,95 17,18 +1,06% 16,95 17,65 17,34 17,18 17,28 1.203 32.180.828
2/9/2024 16,84 17,00 -0,12% 16,77 17,09 16,96 16,95 17,00 804 25.995.886
30/8/2024 16,74 17,02 -0,41% 16,69 17,34 17,07 17,01 17,15 1.187 35.132.403
29/8/2024 17,66 17,09 -3,06% 17,00 17,66 17,15 17,08 17,09 1.630 67.858.241
28/8/2024 18,20 17,63 -3,71% 17,63 18,48 17,87 17,63 17,75 1.233 45.092.247
27/8/2024 17,85 18,31 +3,04% 17,57 18,47 18,10 18,31 18,42 1.895 51.225.624
26/8/2024 17,78 17,77 +0,34% 17,20 17,80 17,49 17,77 17,78 1.161 30.149.119
23/8/2024 16,54 17,71 +7,01% 16,40 17,71 17,34 17,64 17,71 2.032 53.838.865
22/8/2024 16,78 16,55 -1,49% 16,35 16,95 16,55 16,45 16,55 840 23.303.104
21/8/2024 16,85 16,80 -0,71% 16,32 16,91 16,62 16,68 16,80 1.259 30.521.714
20/8/2024 17,00 16,92 +0,59% 16,28 17,02 16,56 16,84 16,92 1.431 30.701.926
19/8/2024 16,03 16,82 +3,70% 16,03 16,82 16,48 16,81 16,82 1.221 32.474.556
16/8/2024 16,75 16,22 -2,58% 15,97 16,88 16,22 16,15 16,22 1.389 34.061.594
15/8/2024 16,18 16,65 +2,78% 16,05 16,65 16,47 16,56 16,65 1.208 28.690.193
14/8/2024 15,44 16,20 +2,86% 15,41 16,20 15,98 16,03 16,20 1.066 26.481.953
13/8/2024 15,72 15,75 +0,32% 15,45 15,80 15,66 15,71 15,75 1.200 27.075.571
12/8/2024 15,47 15,70 +1,68% 15,33 15,90 15,64 15,70 15,77 1.408 29.603.964
9/8/2024 15,05 15,44 +7,00% 14,94 15,63 15,33 15,32 15,44 1.423 37.289.700
8/8/2024 14,55 14,43 -1,10% 14,32 14,89 14,58 14,43 14,57 935 24.847.168
7/8/2024 14,27 14,59 +2,75% 14,25 14,67 14,52 14,58 14,59 986 21.745.250
6/8/2024 13,90 14,20 +2,68% 13,88 14,44 14,17 14,18 14,20 1.300 31.358.845
5/8/2024 13,10 13,83 +0,95% 12,97 14,10 13,60 13,83 14,03 1.278 30.188.958
2/8/2024 13,23 13,70 +4,18% 13,19 13,85 13,70 13,70 13,81 1.373 27.649.834
1/8/2024 13,38 13,15 -1,05% 13,15 13,65 13,37 13,15 13,20 1.249 27.464.231
31/7/2024 12,94 13,29 +2,47% 12,94 13,43 13,25 13,15 13,29 727 16.246.078
30/7/2024 13,37 12,97 -3,64% 12,97 13,66 13,16 12,97 13,08 1.077 20.173.482
29/7/2024 13,28 13,46 +1,66% 13,14 13,65 13,50 13,46 13,59 1.079 21.791.740
26/7/2024 13,17 13,24 +0,30% 12,95 13,43 13,28 13,24 13,38 825 18.357.368
25/7/2024 12,94 13,20 +2,72% 12,68 13,28 13,11 13,18 13,20 919 21.538.134
24/7/2024 13,18 12,85 -2,28% 12,70 13,20 12,88 12,84 12,85 1.206 21.925.658
23/7/2024 13,49 13,15 -2,52% 13,13 13,54 13,26 13,15 13,30 829 16.469.500
22/7/2024 13,09 13,49 +3,29% 13,07 13,65 13,45 13,49 13,56 1.263 24.004.065

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.