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.

LREN3F - 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 16,44 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
25/7/2025 17,00 16,75 -1,06% 16,55 17,12 16,79 16,61 16,75 781 19.830.349
24/7/2025 17,63 16,93 -4,08% 16,81 17,63 17,07 16,92 16,93 1.079 26.279.108
23/7/2025 17,56 17,65 +1,38% 17,26 17,70 17,53 17,51 17,65 616 17.741.073
22/7/2025 17,49 17,41 +0,46% 17,22 17,72 17,51 17,22 17,41 1.024 18.434.509
21/7/2025 17,73 17,33 -3,24% 17,28 18,03 17,48 17,32 17,33 1.261 29.458.387
18/7/2025 18,71 17,91 -4,28% 17,62 18,71 18,06 17,79 17,91 1.080 26.349.799
17/7/2025 18,53 18,71 +0,05% 18,30 18,71 18,51 18,68 18,71 945 18.654.732
16/7/2025 18,41 18,70 +0,81% 17,95 18,70 18,28 18,51 18,70 921 22.784.792
15/7/2025 18,18 18,55 +3,00% 18,01 18,60 18,34 18,42 18,55 1.133 23.514.395
14/7/2025 18,64 18,01 -2,60% 17,57 18,64 17,93 18,01 18,07 1.756 42.740.794
11/7/2025 19,15 18,49 -4,05% 18,47 19,15 18,65 18,49 18,69 1.027 28.014.186
10/7/2025 19,18 19,27 -0,41% 18,72 19,27 19,05 19,07 19,27 911 21.161.469
9/7/2025 19,39 19,35 -0,26% 19,12 19,52 19,39 19,35 19,44 950 30.184.035
8/7/2025 19,11 19,40 +0,73% 18,92 19,41 19,23 19,25 19,40 963 24.365.883
7/7/2025 19,49 19,26 -0,26% 19,03 19,49 19,23 19,25 19,26 1.028 22.189.703
4/7/2025 19,18 19,31 +0,73% 19,12 19,44 19,30 19,31 19,33 824 20.297.206
3/7/2025 18,83 19,17 +0,52% 18,73 19,39 19,12 19,17 19,39 978 29.489.795
2/7/2025 19,65 19,07 -2,70% 18,86 19,90 19,14 18,90 19,07 1.700 37.253.646
1/7/2025 19,67 19,60 +0,36% 19,47 19,86 19,65 19,60 19,74 1.575 36.778.633
30/6/2025 19,62 19,53 -0,05% 19,40 19,71 19,54 19,53 19,70 982 30.510.297
27/6/2025 19,57 19,54 +0,21% 19,30 19,70 19,54 19,54 19,57 745 21.955.231
26/6/2025 19,13 19,50 +1,99% 19,12 19,79 19,60 19,50 19,60 1.298 39.400.879
25/6/2025 19,31 19,12 -0,78% 19,01 19,42 19,17 19,01 19,12 1.077 26.337.024
24/6/2025 19,01 19,27 +2,50% 19,01 19,55 19,28 19,27 19,38 1.497 45.792.281
23/6/2025 18,56 18,80 +2,12% 18,37 18,93 18,73 18,80 18,93 2.121 34.856.036
20/6/2025 18,42 18,41 -1,81% 18,27 18,69 18,43 18,41 18,52 917 20.984.815
18/6/2025 18,60 18,75 +1,30% 18,29 18,78 18,63 18,64 18,75 889 20.906.365
17/6/2025 18,73 18,51 -1,28% 18,35 18,80 18,53 18,51 18,55 1.037 20.041.901
16/6/2025 18,35 18,75 +2,24% 18,35 18,92 18,75 18,75 18,83 1.180 34.595.754
13/6/2025 18,19 18,34 +0,05% 17,83 18,41 18,19 18,21 18,34 746 22.990.830
12/6/2025 18,45 18,33 -1,08% 18,22 18,58 18,40 18,33 18,41 641 19.451.517
11/6/2025 18,10 18,53 +0,98% 18,10 18,63 18,40 18,35 18,54 734 24.011.612
10/6/2025 18,10 18,35 +2,51% 18,08 18,48 18,26 18,09 18,35 1.442 27.050.060
9/6/2025 17,28 17,90 +2,17% 17,28 17,90 17,67 17,84 17,90 957 26.216.231
6/6/2025 18,22 17,52 -5,45% 17,29 18,67 17,68 17,50 17,52 1.321 37.744.549
5/6/2025 18,40 18,53 +0,27% 18,27 18,79 18,54 18,39 18,53 742 25.246.261
4/6/2025 18,76 18,48 -1,96% 18,30 18,97 18,62 18,48 18,50 1.069 31.405.638
3/6/2025 18,40 18,85 +3,57% 18,32 18,85 18,64 18,65 18,85 1.370 40.924.463
2/6/2025 18,08 18,20 -0,22% 18,04 18,57 18,23 18,20 18,29 1.285 35.405.862
30/5/2025 17,92 18,24 +1,33% 17,64 18,24 18,02 17,96 18,24 3.543 239.535.164
29/5/2025 18,07 18,00 -1,15% 17,78 18,26 17,98 17,78 18,00 807 24.783.770
28/5/2025 17,90 18,21 +1,79% 17,56 18,25 17,99 18,20 18,21 1.117 25.989.072
27/5/2025 17,96 17,89 +0,39% 17,75 18,45 18,04 17,89 18,03 1.178 27.700.672
26/5/2025 17,33 17,82 +0,96% 17,33 17,90 17,72 17,63 17,82 798 22.163.418
23/5/2025 17,28 17,65 -0,40% 16,86 17,65 17,27 17,55 17,65 988 33.109.369
22/5/2025 17,61 17,72 +0,51% 17,37 17,87 17,64 17,70 17,72 933 27.127.767
21/5/2025 18,27 17,63 -3,98% 17,41 18,27 17,74 17,60 17,63 1.236 33.651.061
20/5/2025 17,80 18,36 +2,40% 17,74 18,36 18,03 18,30 18,39 1.126 31.172.918
19/5/2025 17,42 17,93 +2,17% 17,42 18,18 17,88 17,93 17,98 1.527 43.296.305
16/5/2025 17,25 17,55 +0,46% 17,08 17,58 17,42 17,50 17,55 1.202 35.041.108
15/5/2025 16,83 17,47 +3,13% 16,67 17,53 17,33 17,31 17,47 1.708 55.054.746
14/5/2025 16,81 16,94 -0,12% 16,70 17,25 16,89 16,86 16,94 1.540 64.947.809
13/5/2025 16,38 16,96 +2,79% 16,38 17,37 17,05 16,86 16,96 2.010 60.041.602
12/5/2025 16,30 16,50 +2,17% 16,25 16,56 16,39 16,50 16,53 1.850 68.470.913
9/5/2025 16,03 16,15 +4,53% 15,78 16,48 16,16 16,15 16,22 1.920 54.360.027
8/5/2025 14,54 15,45 +7,37% 14,14 15,72 15,35 15,44 15,59 2.335 83.238.951
7/5/2025 14,35 14,39 -0,55% 14,00 14,45 14,11 14,30 14,39 1.669 96.713.835
6/5/2025 14,64 14,47 -0,62% 14,18 14,79 14,42 14,26 14,47 965 23.147.358
5/5/2025 14,88 14,56 -2,02% 14,56 15,20 14,81 14,56 14,69 1.131 42.413.058
2/5/2025 14,61 14,86 +1,57% 14,54 14,98 14,69 14,79 14,90 968 26.345.136
29/4/2025 14,39 14,63 +2,96% 14,20 14,97 14,72 14,56 14,63 1.575 32.257.941
28/4/2025 13,85 14,21 +2,23% 13,85 14,61 14,36 14,21 14,34 1.492 41.431.467
25/4/2025 13,50 13,90 +2,81% 13,50 13,99 13,83 13,78 13,90 1.578 27.107.597
24/4/2025 13,08 13,52 +5,38% 12,72 13,73 13,45 13,52 13,57 1.882 36.515.387
23/4/2025 13,01 12,83 +0,86% 12,83 13,19 13,03 12,83 12,90 633 14.712.288
22/4/2025 12,88 12,72 +0,16% 12,56 12,93 12,77 12,72 12,85 817 14.931.955
17/4/2025 12,63 12,70 +1,76% 12,53 12,91 12,72 12,70 12,87 637 14.028.415
16/4/2025 12,60 12,48 -1,11% 12,47 13,00 12,63 12,48 12,57 748 16.202.052
15/4/2025 13,00 12,62 -2,77% 12,62 13,09 12,90 12,62 12,92 644 13.594.819
14/4/2025 12,83 12,98 +1,49% 12,83 13,22 13,06 12,98 13,11 876 18.637.999
11/4/2025 12,52 12,79 +1,75% 12,52 12,98 12,78 12,79 12,90 783 17.390.483
10/4/2025 12,65 12,57 -0,40% 12,50 12,95 12,71 12,57 12,70 720 16.448.025
9/4/2025 11,76 12,62 +5,43% 11,73 12,78 12,30 12,62 12,78 1.023 18.375.552
8/4/2025 12,35 11,97 +0,84% 11,93 12,56 12,20 11,97 12,11 734 15.520.050
7/4/2025 12,51 11,87 -5,94% 11,87 12,71 12,23 11,87 12,15 1.152 22.617.143
4/4/2025 13,16 12,62 -4,75% 12,40 13,16 12,62 12,62 12,63 785 18.710.153
3/4/2025 12,97 13,25 +2,47% 12,93 13,56 13,35 13,25 13,38 1.221 22.594.390
2/4/2025 12,68 12,93 +2,54% 12,58 13,07 12,88 12,93 12,99 855 15.634.088
1/4/2025 12,23 12,61 +3,70% 12,16 12,82 12,61 12,61 12,75 977 17.141.738
31/3/2025 12,49 12,16 -2,72% 12,16 12,56 12,37 12,15 12,16 964 17.817.833
28/3/2025 12,60 12,50 -1,65% 12,39 12,75 12,54 12,50 12,69 721 12.647.292
27/3/2025 12,69 12,71 +0,87% 12,59 12,95 12,78 12,71 12,80 699 14.267.534
26/3/2025 12,46 12,60 0,00% 12,40 12,94 12,76 12,60 12,70 969 20.351.594
25/3/2025 12,38 12,60 +5,62% 12,33 12,92 12,70 12,60 12,74 1.187 25.965.119
24/3/2025 12,44 11,93 -3,71% 11,93 12,66 12,37 11,91 12,39 964 19.108.214
21/3/2025 11,99 12,39 +3,42% 11,92 12,63 12,37 12,39 12,42 1.280 22.561.718
20/3/2025 12,39 11,98 -3,39% 11,98 12,58 12,28 11,97 12,17 1.007 17.974.689
19/3/2025 12,13 12,40 +2,48% 12,13 12,55 12,40 12,40 12,50 1.063 20.309.233
18/3/2025 12,49 12,10 -2,42% 12,10 12,61 12,43 12,10 12,41 946 19.885.024
17/3/2025 12,13 12,40 +3,59% 12,00 12,60 12,45 12,40 12,47 1.574 33.831.123
14/3/2025 11,62 11,97 +3,55% 11,56 12,18 11,98 11,97 12,04 1.509 24.622.352
13/3/2025 12,10 11,56 -3,51% 11,56 12,10 11,77 11,56 11,60 1.018 17.847.897
12/3/2025 11,49 11,98 +2,57% 11,47 12,12 11,96 11,98 12,08 913 19.832.549
11/3/2025 11,86 11,68 -1,10% 11,46 11,99 11,69 11,68 11,74 1.146 18.250.151
10/3/2025 11,96 11,81 -0,51% 11,76 12,13 11,95 11,81 12,00 1.135 25.396.530

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.