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.
LREN3F - LOJAS RENNER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 13,42 | 13,39 | -0,52% | 13,28 | 13,57 | 13,38 | 13,33 | 13,39 | 1.235 | 21.943.274 |
| 17/7/2026 | 13,65 | 13,46 | -1,39% | 13,26 | 13,76 | 13,43 | 13,46 | 13,48 | 1.880 | 33.381.086 |
| 16/7/2026 | 14,22 | 13,65 | -3,40% | 13,53 | 14,35 | 13,77 | 13,65 | 13,72 | 1.681 | 28.873.850 |
| 15/7/2026 | 14,34 | 14,13 | -1,40% | 14,00 | 14,34 | 14,13 | 14,06 | 14,13 | 1.070 | 22.159.968 |
| 14/7/2026 | 14,30 | 14,33 | +1,42% | 13,99 | 14,56 | 14,17 | 14,28 | 14,33 | 1.377 | 21.958.527 |
| 13/7/2026 | 14,61 | 14,13 | -3,88% | 14,13 | 14,61 | 14,35 | 14,13 | 14,20 | 1.084 | 21.720.641 |
| 10/7/2026 | 14,28 | 14,70 | +4,48% | 14,28 | 14,83 | 14,69 | 14,68 | 14,70 | 1.341 | 28.347.388 |
| 9/7/2026 | 13,71 | 14,07 | +2,63% | 13,70 | 14,15 | 13,96 | 14,00 | 14,07 | 871 | 16.101.103 |
| 8/7/2026 | 13,64 | 13,71 | +0,88% | 13,48 | 13,89 | 13,65 | 13,66 | 13,71 | 1.102 | 23.809.966 |
| 7/7/2026 | 14,16 | 13,59 | -4,30% | 13,59 | 14,22 | 13,79 | 13,59 | 13,69 | 2.001 | 36.479.786 |
| 6/7/2026 | 14,80 | 14,20 | -4,25% | 14,15 | 14,85 | 14,37 | 14,18 | 14,20 | 1.735 | 27.285.796 |
| 3/7/2026 | 14,94 | 14,83 | +0,41% | 14,62 | 15,13 | 14,83 | 14,81 | 14,83 | 640 | 14.919.889 |
| 2/7/2026 | 14,98 | 14,77 | -0,20% | 14,77 | 15,21 | 14,95 | 14,77 | 14,87 | 951 | 18.940.467 |
| 1/7/2026 | 14,59 | 14,80 | +0,54% | 14,48 | 14,94 | 14,79 | 14,80 | 14,92 | 1.194 | 18.132.699 |
| 30/6/2026 | 14,96 | 14,72 | -2,00% | 14,59 | 14,97 | 14,77 | 14,72 | 14,88 | 746 | 17.621.843 |
| 29/6/2026 | 14,99 | 15,02 | +0,27% | 14,93 | 15,13 | 15,02 | 14,98 | 15,02 | 867 | 14.548.130 |
| 26/6/2026 | 14,52 | 14,98 | +2,74% | 14,39 | 14,98 | 14,75 | 14,79 | 14,98 | 831 | 19.348.061 |
| 25/6/2026 | 14,49 | 14,58 | +1,11% | 14,43 | 14,81 | 14,56 | 14,57 | 14,58 | 1.014 | 19.190.385 |
| 24/6/2026 | 14,27 | 14,42 | -1,17% | 14,10 | 14,54 | 14,36 | 14,42 | 14,51 | 976 | 22.762.712 |
| 23/6/2026 | 14,39 | 14,59 | +0,83% | 14,12 | 14,59 | 14,40 | 14,55 | 14,59 | 922 | 22.027.937 |
| 22/6/2026 | 14,28 | 14,47 | 0,00% | 14,11 | 14,92 | 14,52 | 14,39 | 14,47 | 1.286 | 25.437.599 |
| 19/6/2026 | 14,03 | 14,47 | +2,92% | 13,94 | 14,47 | 14,23 | 14,32 | 14,47 | 810 | 18.537.558 |
| 18/6/2026 | 14,45 | 14,06 | -3,90% | 13,83 | 14,53 | 14,07 | 14,02 | 14,06 | 1.622 | 33.835.292 |
| 17/6/2026 | 14,99 | 14,63 | -1,68% | 14,50 | 15,18 | 14,85 | 14,62 | 14,63 | 873 | 19.150.090 |
| 16/6/2026 | 15,28 | 14,88 | -2,17% | 14,83 | 15,30 | 15,00 | 14,88 | 14,90 | 1.013 | 20.035.424 |
| 15/6/2026 | 15,54 | 15,21 | -1,62% | 15,20 | 16,03 | 15,52 | 15,21 | 15,32 | 1.202 | 26.224.143 |
| 12/6/2026 | 15,11 | 15,46 | -0,19% | 15,10 | 15,57 | 15,39 | 15,25 | 15,46 | 803 | 18.860.118 |
| 11/6/2026 | 14,91 | 15,49 | +4,03% | 14,64 | 15,49 | 15,02 | 15,32 | 15,49 | 1.194 | 22.067.812 |
| 10/6/2026 | 15,08 | 14,89 | -0,27% | 14,56 | 15,10 | 14,76 | 14,86 | 14,89 | 932 | 19.172.146 |
| 9/6/2026 | 15,10 | 14,93 | -0,40% | 14,77 | 15,35 | 15,04 | 14,93 | 15,00 | 867 | 20.922.496 |
| 8/6/2026 | 14,86 | 14,99 | +0,33% | 14,65 | 15,00 | 14,88 | 14,85 | 14,99 | 1.029 | 19.702.594 |
| 5/6/2026 | 14,65 | 14,94 | +1,63% | 14,45 | 15,07 | 14,88 | 14,84 | 14,94 | 1.052 | 21.616.391 |
| 3/6/2026 | 15,33 | 14,70 | -5,28% | 14,61 | 15,33 | 14,77 | 14,70 | 14,74 | 1.564 | 45.963.596 |
| 2/6/2026 | 15,00 | 15,52 | +2,92% | 14,85 | 15,52 | 15,28 | 15,45 | 15,52 | 1.176 | 27.918.550 |
| 1/6/2026 | 15,00 | 15,08 | +0,87% | 14,88 | 15,39 | 15,02 | 14,99 | 15,08 | 1.182 | 27.105.413 |
| 29/5/2026 | 14,99 | 14,95 | -0,73% | 14,80 | 15,10 | 14,98 | 14,95 | 14,98 | 794 | 17.735.203 |
| 28/5/2026 | 14,85 | 15,06 | +1,69% | 14,73 | 15,22 | 15,01 | 14,95 | 15,06 | 748 | 15.906.633 |
| 27/5/2026 | 15,11 | 14,81 | -1,00% | 14,81 | 15,50 | 15,05 | 14,81 | 14,93 | 883 | 18.284.237 |
| 26/5/2026 | 15,23 | 14,96 | -2,41% | 14,91 | 15,30 | 15,07 | 14,96 | 15,03 | 935 | 15.966.950 |
| 25/5/2026 | 15,12 | 15,33 | +1,19% | 15,11 | 15,50 | 15,32 | 15,33 | 15,42 | 1.143 | 21.762.342 |
| 22/5/2026 | 14,80 | 15,15 | +1,88% | 14,69 | 15,35 | 15,10 | 15,08 | 15,15 | 1.199 | 27.731.617 |
| 21/5/2026 | 14,69 | 14,87 | +0,41% | 14,47 | 15,11 | 14,78 | 14,87 | 14,98 | 974 | 26.193.448 |
| 20/5/2026 | 13,69 | 14,81 | +8,02% | 13,69 | 14,81 | 14,43 | 14,77 | 14,81 | 1.694 | 30.462.705 |
| 19/5/2026 | 13,75 | 13,71 | -0,15% | 13,36 | 13,80 | 13,68 | 13,64 | 13,71 | 992 | 18.838.659 |
| 18/5/2026 | 13,54 | 13,73 | +0,44% | 13,43 | 13,84 | 13,66 | 13,73 | 13,85 | 1.022 | 21.316.705 |
| 15/5/2026 | 13,60 | 13,67 | -1,16% | 13,36 | 13,69 | 13,54 | 13,63 | 13,67 | 1.238 | 23.789.891 |
| 14/5/2026 | 13,32 | 13,83 | +4,54% | 13,28 | 13,89 | 13,66 | 13,75 | 13,83 | 1.132 | 25.629.150 |
| 13/5/2026 | 13,60 | 13,23 | -3,43% | 13,05 | 13,79 | 13,41 | 13,21 | 13,23 | 1.909 | 39.105.487 |
| 12/5/2026 | 13,72 | 13,70 | -0,58% | 13,63 | 14,13 | 13,76 | 13,70 | 13,79 | 1.150 | 27.226.004 |
| 11/5/2026 | 14,34 | 13,78 | -4,77% | 13,75 | 14,34 | 13,98 | 13,78 | 13,84 | 1.732 | 31.437.798 |
| 8/5/2026 | 15,51 | 14,47 | -3,73% | 14,23 | 15,53 | 14,61 | 14,34 | 14,47 | 1.831 | 36.825.157 |
| 7/5/2026 | 14,79 | 15,03 | +1,62% | 14,44 | 15,30 | 14,83 | 14,98 | 15,03 | 1.872 | 28.147.552 |
| 6/5/2026 | 14,12 | 14,79 | +5,04% | 14,12 | 15,27 | 14,83 | 14,77 | 14,79 | 2.197 | 46.323.781 |
| 5/5/2026 | 13,54 | 14,08 | +3,76% | 13,49 | 14,08 | 13,80 | 13,91 | 14,08 | 954 | 20.988.012 |
| 4/5/2026 | 13,63 | 13,57 | -0,73% | 13,38 | 13,83 | 13,54 | 13,56 | 13,57 | 1.760 | 32.575.610 |
| 30/4/2026 | 13,55 | 13,67 | +2,09% | 13,39 | 13,76 | 13,58 | 13,62 | 13,67 | 1.416 | 26.889.245 |
| 29/4/2026 | 14,00 | 13,39 | -4,36% | 13,39 | 14,26 | 13,66 | 13,39 | 13,46 | 1.805 | 33.897.846 |
| 28/4/2026 | 13,88 | 14,00 | -0,14% | 13,67 | 14,09 | 13,90 | 13,93 | 14,00 | 1.098 | 22.205.307 |
| 27/4/2026 | 14,31 | 14,02 | -2,30% | 13,80 | 14,51 | 14,00 | 14,02 | 14,04 | 1.676 | 31.421.657 |
| 24/4/2026 | 14,35 | 14,35 | -0,35% | 14,07 | 14,39 | 14,21 | 14,26 | 14,35 | 1.197 | 23.580.510 |
| 23/4/2026 | 14,63 | 14,40 | -1,17% | 14,22 | 14,90 | 14,45 | 14,39 | 14,40 | 1.327 | 27.440.517 |
| 22/4/2026 | 15,12 | 14,57 | -4,21% | 14,53 | 15,24 | 14,79 | 14,57 | 14,64 | 2.048 | 39.983.942 |
| 20/4/2026 | 15,58 | 15,21 | -1,49% | 15,08 | 15,58 | 15,21 | 15,21 | 15,23 | 1.259 | 25.280.018 |
| 17/4/2026 | 15,32 | 15,44 | +2,86% | 15,20 | 15,75 | 15,48 | 15,34 | 15,44 | 888 | 22.692.459 |
| 16/4/2026 | 15,56 | 15,01 | -2,97% | 15,01 | 15,75 | 15,44 | 15,01 | 15,07 | 1.028 | 23.548.501 |
| 15/4/2026 | 15,67 | 15,47 | -1,28% | 15,20 | 15,78 | 15,47 | 15,47 | 15,51 | 1.442 | 31.165.877 |
| 14/4/2026 | 15,92 | 15,67 | -1,01% | 15,42 | 16,00 | 15,61 | 15,65 | 15,67 | 1.766 | 44.542.327 |
| 13/4/2026 | 15,65 | 15,83 | +0,76% | 15,40 | 15,94 | 15,73 | 15,83 | 15,89 | 1.348 | 24.450.057 |
| 10/4/2026 | 15,92 | 15,71 | -1,50% | 15,61 | 16,21 | 15,88 | 15,71 | 15,77 | 1.168 | 24.587.851 |
| 9/4/2026 | 15,56 | 15,95 | +2,37% | 15,41 | 15,98 | 15,77 | 15,89 | 15,95 | 1.392 | 26.074.560 |
| 8/4/2026 | 15,08 | 15,58 | +4,92% | 15,08 | 15,75 | 15,58 | 15,52 | 15,58 | 1.666 | 32.772.785 |
| 7/4/2026 | 14,65 | 14,85 | +2,13% | 14,49 | 14,85 | 14,64 | 14,70 | 14,85 | 1.216 | 24.625.377 |
| 6/4/2026 | 14,99 | 14,54 | -2,35% | 14,54 | 15,02 | 14,68 | 14,54 | 14,65 | 1.443 | 25.847.813 |
| 2/4/2026 | 14,77 | 14,89 | -0,40% | 14,43 | 15,07 | 14,76 | 14,80 | 14,89 | 1.124 | 25.245.365 |
| 1/4/2026 | 14,97 | 14,95 | -0,07% | 14,90 | 15,33 | 15,09 | 14,95 | 14,97 | 1.520 | 26.778.468 |
| 31/3/2026 | 14,39 | 14,96 | +4,84% | 14,31 | 15,06 | 14,75 | 14,84 | 14,96 | 1.050 | 22.740.627 |
| 30/3/2026 | 15,03 | 14,27 | -4,42% | 13,97 | 15,40 | 14,53 | 14,25 | 14,27 | 1.772 | 38.131.418 |
| 27/3/2026 | 15,18 | 14,93 | -2,10% | 14,68 | 15,28 | 14,93 | 14,90 | 14,93 | 994 | 22.333.960 |
| 26/3/2026 | 15,37 | 15,25 | -0,91% | 15,00 | 15,39 | 15,19 | 15,17 | 15,25 | 804 | 19.524.892 |
| 25/3/2026 | 15,77 | 15,39 | -2,41% | 15,39 | 15,80 | 15,64 | 15,39 | 15,45 | 984 | 21.914.913 |
| 24/3/2026 | 15,64 | 15,77 | 0,00% | 15,16 | 15,77 | 15,57 | 15,52 | 15,77 | 934 | 21.639.789 |
| 23/3/2026 | 15,00 | 15,77 | +6,05% | 15,00 | 15,78 | 15,53 | 15,70 | 15,77 | 1.234 | 23.682.614 |
| 20/3/2026 | 15,13 | 14,87 | -2,11% | 14,75 | 15,13 | 14,90 | 14,86 | 14,87 | 979 | 18.802.402 |
| 19/3/2026 | 15,04 | 15,19 | +0,80% | 14,58 | 15,24 | 14,89 | 15,03 | 15,19 | 1.080 | 23.376.644 |
| 18/3/2026 | 15,13 | 15,07 | -0,72% | 14,86 | 15,40 | 15,20 | 15,07 | 15,21 | 879 | 19.447.178 |
| 17/3/2026 | 15,29 | 15,18 | -1,17% | 15,13 | 15,50 | 15,27 | 15,13 | 15,18 | 998 | 17.167.834 |
| 16/3/2026 | 15,36 | 15,36 | +0,99% | 15,02 | 15,66 | 15,33 | 15,22 | 15,36 | 950 | 20.215.976 |
| 13/3/2026 | 15,17 | 15,21 | +1,33% | 15,00 | 15,53 | 15,24 | 15,10 | 15,21 | 791 | 19.352.659 |
| 12/3/2026 | 15,61 | 15,01 | -4,03% | 14,91 | 15,62 | 15,14 | 15,01 | 15,09 | 961 | 21.295.501 |
| 11/3/2026 | 15,18 | 15,64 | +2,96% | 15,00 | 15,80 | 15,58 | 15,63 | 15,69 | 1.258 | 28.074.180 |
| 10/3/2026 | 14,74 | 15,19 | +4,11% | 14,63 | 15,50 | 15,16 | 15,19 | 15,30 | 1.172 | 27.657.527 |
| 9/3/2026 | 14,69 | 14,59 | -1,42% | 14,29 | 14,80 | 14,46 | 14,58 | 14,63 | 1.512 | 30.937.902 |
| 6/3/2026 | 14,86 | 14,80 | +0,82% | 14,57 | 15,25 | 14,79 | 14,70 | 14,99 | 1.327 | 28.518.220 |
| 5/3/2026 | 15,16 | 14,68 | -2,97% | 14,53 | 15,28 | 14,78 | 14,65 | 14,75 | 1.127 | 22.469.443 |
| 4/3/2026 | 15,01 | 15,13 | +1,82% | 15,00 | 15,43 | 15,15 | 15,13 | 15,21 | 899 | 23.738.507 |
| 3/3/2026 | 15,20 | 14,86 | -3,88% | 14,46 | 15,32 | 14,81 | 14,86 | 14,96 | 1.805 | 40.625.137 |
| 2/3/2026 | 15,39 | 15,46 | -1,34% | 15,12 | 15,70 | 15,48 | 15,45 | 15,64 | 1.459 | 27.963.952 |
| 27/2/2026 | 15,97 | 15,67 | -2,61% | 15,60 | 16,10 | 15,87 | 15,66 | 15,81 | 1.047 | 21.687.294 |
| 26/2/2026 | 15,71 | 16,09 | +2,09% | 15,71 | 16,16 | 16,02 | 16,05 | 16,11 | 975 | 19.943.977 |
| 25/2/2026 | 15,92 | 15,76 | -1,19% | 15,70 | 16,24 | 15,93 | 15,75 | 15,81 | 1.311 | 31.113.084 |
| 24/2/2026 | 15,55 | 15,95 | +2,97% | 15,54 | 15,98 | 15,80 | 15,94 | 15,98 | 1.229 | 27.153.458 |
| 23/2/2026 | 15,45 | 15,49 | -1,09% | 15,30 | 15,56 | 15,48 | 15,44 | 15,50 | 820 | 17.672.428 |
| 20/2/2026 | 15,55 | 15,66 | +0,71% | 15,33 | 15,68 | 15,51 | 15,55 | 15,68 | 956 | 19.794.993 |
| 19/2/2026 | 15,50 | 15,55 | +0,71% | 15,40 | 15,69 | 15,58 | 15,49 | 15,58 | 1.159 | 23.818.626 |
| 18/2/2026 | 15,35 | 15,44 | +0,26% | 15,11 | 15,62 | 15,46 | 15,38 | 15,52 | 780 | 18.060.671 |
| 13/2/2026 | 15,00 | 15,40 | -0,19% | 14,66 | 15,40 | 15,09 | 15,35 | 15,40 | 955 | 19.247.723 |
| 11/2/2026 | 15,25 | 15,43 | +2,25% | 15,22 | 15,48 | 15,37 | 15,37 | 15,43 | 939 | 22.324.042 |
| 10/2/2026 | 15,49 | 15,09 | -2,39% | 15,09 | 15,51 | 15,27 | 15,09 | 15,26 | 1.307 | 23.112.259 |
| 9/2/2026 | 15,54 | 15,46 | +0,52% | 15,23 | 15,65 | 15,40 | 15,44 | 15,46 | 1.187 | 24.088.441 |
| 6/2/2026 | 15,20 | 15,38 | +1,18% | 15,09 | 15,60 | 15,27 | 15,38 | 15,52 | 1.166 | 20.588.871 |
| 5/2/2026 | 15,20 | 15,20 | +0,60% | 15,20 | 15,65 | 15,44 | 15,20 | 15,39 | 1.062 | 23.253.987 |
| 4/2/2026 | 15,56 | 15,11 | -3,14% | 15,02 | 15,56 | 15,28 | 15,11 | 15,12 | 1.172 | 23.754.035 |
| 3/2/2026 | 15,16 | 15,60 | +4,14% | 15,15 | 15,67 | 15,47 | 15,46 | 15,60 | 1.160 | 29.804.818 |
| 2/2/2026 | 14,96 | 14,98 | +1,15% | 14,71 | 15,14 | 14,91 | 14,98 | 14,99 | 1.447 | 29.741.702 |
| 30/1/2026 | 15,39 | 14,81 | -2,76% | 14,71 | 15,59 | 15,10 | 14,81 | 14,97 | 1.188 | 26.250.702 |
| 29/1/2026 | 15,68 | 15,23 | -2,37% | 15,08 | 15,76 | 15,42 | 15,23 | 15,34 | 1.129 | 27.827.565 |
| 28/1/2026 | 15,39 | 15,60 | +1,36% | 15,31 | 15,81 | 15,57 | 15,55 | 15,60 | 1.213 | 32.141.449 |
| 27/1/2026 | 14,95 | 15,39 | +3,92% | 14,89 | 15,42 | 15,24 | 15,28 | 15,39 | 1.349 | 32.986.714 |
| 26/1/2026 | 14,87 | 14,81 | -1,00% | 14,45 | 15,05 | 14,64 | 14,75 | 14,81 | 1.355 | 26.837.985 |
| 23/1/2026 | 15,07 | 14,96 | -0,07% | 14,68 | 15,15 | 14,90 | 14,91 | 14,96 | 1.150 | 28.505.178 |
| 22/1/2026 | 14,48 | 14,97 | +3,24% | 14,48 | 15,20 | 14,92 | 14,92 | 14,97 | 1.919 | 41.853.203 |
| 21/1/2026 | 13,75 | 14,50 | +6,07% | 13,65 | 14,50 | 14,14 | 14,33 | 14,50 | 1.673 | 32.871.612 |