Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Lojas Renner S.A. logosu
LREN3.SA
Lojas Renner S.A.
16:12:21
14.01 R$
0.0000 (%0.00)
Önceki Kapanış: 13.99
Düşük₺13.94
Yüksek₺14.07
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

LREN3.SA: Lojas Renner S.A. Arşiv

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,329
KAPANIŞ 3,3371

En Düşük

DÜŞÜK 1,69

En Yüksek

YÜKSEK 5,49
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20092,132,262,122,26
05.01.20092,232,232,142,16
06.01.20092,182,232,122,22
07.01.20092,192,252,142,17
08.01.20092,122,222,112,22
09.01.20092,232,32,172,26
12.01.20092,252,292,092,11
13.01.20092,092,212,052,14
14.01.20092,132,172,012,03
15.01.20092,042,232,012,23
16.01.20092,232,422,172,42
19.01.20092,392,412,272,28
20.01.20092,272,282,152,15
21.01.20092,142,152,052,13
22.01.20092,152,182,032,08
23.01.20092,072,081,952,02
26.01.20092,022,031,972
27.01.20092,012,051,971,97
28.01.20092,022,031,971,97
29.01.20091,961,981,911,92
30.01.20091,92,041,91,92
02.02.20091,911,981,891,93
03.02.20091,9421,911,97
04.02.20091,952,031,941,95
05.02.20091,971,971,921,92
06.02.20091,9421,91,95
09.02.20091,951,961,91,9
10.02.20091,911,951,841,9
11.02.20091,911,931,851,86
12.02.20091,851,921,851,88
13.02.20091,921,991,91,98
16.02.20091,971,971,91,93
17.02.20091,881,881,831,83
18.02.20091,861,871,81,84
19.02.20091,861,861,761,78
20.02.20091,751,831,711,76
25.02.20091,741,861,691,83
26.02.20091,841,871,791,85
27.02.20091,81,931,761,91
02.03.20091,861,871,811,83
03.03.20091,851,891,831,86
04.03.20091,91,951,851,94
05.03.20091,891,961,891,9
06.03.20091,931,981,861,88
09.03.20091,851,911,831,89
10.03.20091,912,031,92,03
11.03.20092,042,061,992,04
12.03.20092,052,051,992,02
13.03.20092,032,122,09
16.03.20092,082,11,961,97
17.03.20091,972,11,962,1
18.03.20092,062,22,052,17
19.03.20092,182,182,022,02
20.03.20092,032,122,012,06
23.03.20092,12,22,042,09
24.03.20092,082,111,961,96
25.03.20091,982,011,941,99
26.03.200922,0422,03
27.03.20091,992,011,961,97
30.03.20091,921,981,881,9
31.03.20091,931,961,911,93
01.04.20091,91,981,881,98
02.04.20092,032,192,022,16
03.04.20092,192,192,082,16
06.04.20092,112,22,082,2
07.04.20092,132,232,132,21
08.04.20092,222,352,182,32
09.04.20092,42,582,382,4
13.04.20092,362,512,362,41
14.04.20092,422,52,362,37
15.04.20092,322,462,322,46
16.04.20092,532,642,472,59
17.04.20092,592,592,462,46
20.04.20092,462,492,342,36
22.04.20092,372,442,372,4
23.04.20092,42,452,372,39
24.04.20092,42,62,42,55
27.04.20092,462,582,462,51
28.04.20092,522,522,442,45
29.04.20092,522,632,52,52
30.04.20092,562,712,532,71
04.05.20092,752,912,742,89
05.05.20092,9432,772,91
06.05.20092,953,082,912,95
07.05.20092,983,022,752,93
08.05.20092,982,982,82,94
11.05.20092,92,92,82,84
12.05.20092,842,912,752,84
13.05.20092,762,822,712,75
14.05.20092,72,872,662,82
15.05.20092,832,962,812,9
18.05.20092,943,252,883,24
19.05.20093,253,323,13,14
20.05.20093,193,192,973,07
21.05.20092,973,012,862,94
22.05.20092,983,022,862,93
25.05.20092,922,952,842,84
26.05.20092,883,032,793
27.05.20093,033,092,862,91
28.05.20092,983,082,862,95
29.05.20092,993,022,792,94
01.06.20092,953,022,952,96
02.06.20092,9732,932,94
03.06.20092,922,932,812,83
04.06.20092,863,022,833,02
05.06.20093,033,133,013,08
08.06.20093,013,092,982,98
09.06.20093,023,0933,01
10.06.20093,073,112,983,08
12.06.20093,083,113,023,07
15.06.20093,063,062,942,98
16.06.20092,993,042,932,95
17.06.20092,923,052,892,97
18.06.200933,12,953,02
19.06.20093,083,13,023,04
22.06.20093,023,042,862,88
23.06.20092,892,942,822,84
24.06.20092,882,972,862,9
25.06.20092,893,032,853,03
26.06.20093,033,042,972,98
29.06.20093,043,042,963,01
30.06.20092,983,012,912,93
01.07.20092,993,052,952,98
02.07.20092,932,992,892,98
03.07.20092,983,022,942,97
06.07.20092,953,052,913,05
07.07.20093,083,12,993,03
08.07.20093,043,062,963,01
09.07.20093,013,013,013,01
10.07.20092,953,032,922,99
13.07.20092,9832,942,98
14.07.200933,022,942,97
15.07.200933,1133,1
16.07.20093,053,193,043,15
17.07.20093,143,223,133,14
20.07.20093,23,333,193,32
21.07.20093,353,393,273,32
22.07.20093,253,423,213,34
23.07.20093,343,553,323,49
24.07.20093,473,63,423,56
27.07.20093,553,653,553,57
28.07.20093,63,73,573,67
29.07.20093,643,733,583,71
30.07.20093,733,883,673,67
31.07.20093,663,753,653,71
03.08.20093,743,933,743,86
04.08.20093,844,063,844,03
05.08.20094,054,083,974,03
06.08.20093,984,013,753,83
07.08.20093,913,933,813,87
10.08.20093,874,083,864,02
11.08.20094,014,013,913,97
12.08.20093,974,053,833,88
13.08.20093,883,933,723,78
14.08.20093,783,823,623,7
17.08.20093,673,763,583,71
18.08.20093,743,923,713,92
19.08.20093,914,023,843,98
20.08.20094,014,063,974
21.08.20094,054,174,014,15
24.08.20094,174,194,024,05
25.08.20094,074,073,954,03
26.08.20094,034,1744,15
27.08.20094,174,174,034,06
28.08.20094,084,154,034,04
31.08.20094,014,063,94,05
01.09.20094,064,13,963,98
02.09.20093,964,013,893,92
03.09.20093,963,983,893,91
04.09.20093,944,073,924,04
08.09.20094,094,144,1
09.09.20094,14,134,044,05
10.09.20094,034,0944,08
11.09.20094,114,144,084,12
14.09.20094,034,24,034,17
15.09.20094,214,284,154,19
16.09.20094,254,324,24,28
17.09.20094,254,384,214,26
18.09.20094,324,384,244,28
21.09.20094,224,294,24,22
22.09.20094,264,264,144,16
23.09.20094,174,244,01
24.09.20094,044,074,024,05
25.09.20094,14,134,034,13
28.09.20094,134,174,114,12
29.09.20094,154,184,084,18
30.09.20094,24,214,124,21
01.10.20094,214,214,074,08
02.10.20094,084,254,014,16
05.10.20094,194,444,194,44
06.10.20094,454,644,44,59
07.10.20094,534,644,514,57
08.10.20094,64,74,554,64
09.10.20094,624,624,564,59
13.10.20094,674,674,574,64
14.10.20094,674,754,634,64
15.10.20094,614,664,544,61
16.10.20094,534,574,454,49
19.10.20094,474,594,464,48
20.10.20094,434,474,34,34
21.10.20094,324,44,324,39
22.10.20094,454,464,294,33
23.10.20094,334,374,114,15
26.10.20094,084,24,074,15
27.10.20094,234,234,114,15
28.10.20094,174,23,953,99
29.10.20094,054,454,054,43
30.10.20094,44,414,194,2
03.11.20094,24,414,164,27
04.11.20094,394,394,244,29
05.11.20094,244,44,244,38
06.11.20094,384,554,364,53
09.11.20094,564,584,494,57
10.11.20094,574,614,494,58
11.11.20094,64,64,524,53
12.11.20094,54,714,54,63
13.11.20094,644,814,614,78
16.11.20094,875,044,784,97
17.11.20094,955,044,894,95
18.11.20094,955,084,834,89
19.11.20094,835,044,764,96
23.11.20095,035,155,025,11
24.11.20095,115,324,995,26
25.11.20095,265,335,235,27
26.11.20095,195,25,025,04
27.11.20095,045,24,985,03
30.11.20095,035,184,935,18
01.12.20095,155,285,115,15
02.12.20095,25,335,165,3
03.12.20095,35,495,35,34
04.12.20095,335,475,155,24
07.12.20095,225,345,165,23
08.12.20095,195,275,125,18
09.12.20095,185,235,155,2
10.12.20095,25,315,185,18
11.12.20095,225,325,25,2
14.12.20095,295,35,185,2
15.12.20095,185,265,165,16
16.12.20095,225,244,974,97
17.12.20094,985,074,954,97
18.12.20094,985,064,954,95
21.12.20095,025,134,984,98
22.12.20095,015,264,995,2
23.12.20095,265,275,125,22
24.12.20095,225,225,225,22
28.12.20095,275,385,275,33
29.12.20095,345,375,295,33
30.12.20095,335,335,335,33