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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 36,1019
KAPANIŞ 36,0866

En Düşük

DÜŞÜK 21,58

En Yüksek

YÜKSEK 49,93
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202046,5147,2446,2547,14
03.01.202046,7347,7246,3746,82
06.01.202046,7347,3346,2646,78
07.01.202046,6546,8646,0546,75
08.01.202046,7347,1446,5347,05
09.01.202047,1447,5546,4846,69
10.01.202046,747,5446,5746,84
13.01.202047,0247,864747,86
14.01.202047,9248,0946,5447,25
15.01.202047,2547,3246,3446,94
16.01.202047,2347,6846,4547,32
17.01.202047,5548,5547,1248,55
20.01.202048,3749,0447,9448,78
21.01.202048,4648,7848,0148,33
22.01.202048,6149,3948,4549,07
23.01.202048,1349,9147,7449,91
24.01.202049,8849,9349,2549,33
27.01.202048,7848,7847,8848,28
28.01.202048,1349,447,9748,92
29.01.202049,3449,648,6549,19
30.01.202048,7448,7647,3148,54
31.01.202048,3748,3946,6847,1
03.02.202047,147,7647,0747,37
04.02.202048,1348,1346,6546,65
05.02.202047,2347,6446,2146,9
06.02.202047,1447,5545,2845,28
07.02.202046,3146,5945,2845,56
10.02.202045,5546,0744,2345,06
11.02.202045,2646,5444,7346,32
12.02.202046,5147,3245,6346,45
13.02.202046,1247,1445,5146,99
14.02.202047,1847,1845,6346,28
17.02.202046,4446,9846,1546,9
18.02.202046,7346,9446,1346,61
19.02.202046,2146,7845,9946,33
20.02.20204646,5545,2345,53
21.02.202045,0946,1444,9145,91
27.02.202042,5143,4741,4241,86
28.02.202041,4143,740,2143,7
02.03.202043,4644,0842,3943,46
03.03.202043,0544,8342,7843,73
04.03.202044,2845,0643,5644,73
05.03.202044,1944,6941,4242,47
06.03.202040,1842,2439,3641,63
09.03.202039,9739,973737,72
10.03.202039,4441,238,0241,2
11.03.202039,3641,236,1538,61
12.03.202032,836,0231,4535,43
13.03.202041,8241,8234,6238,36
16.03.202031,9833,8528,2830,25
17.03.202031,232,9629,431,6
18.03.202027,8828,721,5826,24
19.03.202024,230,2123,5730,17
20.03.202030,3430,9426,7728,21
23.03.202027,5527,5523,6524,6
24.03.202027,329,9226,8827,05
25.03.202026,8132,7126,8130,17
26.03.202029,2333,2128,8131,72
27.03.202029,7630,9929,1229,52
30.03.202029,5230,8328,9329,26
31.03.202029,1129,6726,8427,52
01.04.202026,2426,7325,1126,44
02.04.202026,4228,1625,7526,35
03.04.202026,1626,3323,9525,38
06.04.202026,8129,0226,6528,49
07.04.202031,1631,4829,6430,34
08.04.202030,5831,1629,7630,95
09.04.202031,2332,2229,9929,99
13.04.202029,630,2828,6229,55
14.04.202029,9831,6929,5729,57
15.04.202029,1130,5828,7929,31
16.04.202029,630,442929,23
17.04.202030,1331,1229,3530,75
20.04.202029,9232,5329,7231,98
22.04.202032,1734,4431,9833,56
23.04.202034,4435,1731,3632,35
24.04.202031,4131,6928,2730,89
27.04.202031,4831,9430,331,7
28.04.202032,6833,6832,6332,98
29.04.202033,7433,9733,0133,26
30.04.202032,833,13131,48
04.05.202030,3330,8229,4630,51
05.05.202031,1631,5629,6829,8
06.05.202029,9130,2528,6829,21
07.05.202029,4829,726,8427,31
08.05.202027,6328,1526,7827,79
11.05.202027,5527,626,2526,81
12.05.202027,4628,2226,6527,12
13.05.202026,8927,7625,9926,06
14.05.202025,6627,325,2827,3
15.05.202027,0228,3626,4827,4
18.05.202028,7829,7628,4329,68
19.05.202030,6631,5729,7930,16
20.05.202030,1231,7229,9831,39
21.05.202031,6334,0331,2333,43
22.05.202031,6532,3730,5630,64
25.05.202031,6133,5331,533,1
26.05.202033,6234,0431,2531,28
27.05.202031,9632,6430,832,62
28.05.202032,3932,5531,6832
29.05.202031,8232,1430,8931,61
01.06.202031,434,2931,133,61
02.06.202034,1834,7533,6334,54
03.06.202035,1236,8135,0536,22
04.06.202036,4437,2635,6836,54
05.06.202038,5339,136,9937,7
08.06.202038,2939,3937,2537,89
09.06.202037,3137,7836,5237,57
10.06.202037,9638,1835,6635,99
12.06.202034,7635,9333,9435,24
15.06.202033,8335,3133,0834,54
16.06.202035,8936,3134,2434,24
17.06.202034,4536,334,4535,58
18.06.202035,1736,6734,8535,29
19.06.202035,7936,4135,3536
22.06.202035,9436,3934,7635,21
23.06.202035,3535,5834,1134,33
24.06.202033,9434,6233,0633,66
25.06.202033,6234,3733,1733,46
26.06.202033,4333,6132,6333,29
29.06.202033,6733,8132,8933,78
30.06.202033,4634,9533,4134,27
01.07.202034,2834,8333,8833,97
02.07.202034,4234,6733,333,99
03.07.202033,9434,2833,3833,62
06.07.202034,1435,3533,6834,86
07.07.202034,6435,4934,6235,04
08.07.202035,3136,4935,3135,75
09.07.202035,6336,6835,3436,17
10.07.202036,0836,8535,8836,41
13.07.202036,6936,7334,7435,07
14.07.202035,0335,0333,934,36
15.07.202034,8435,1933,9934,09
16.07.202033,9634,4133,0134,06
17.07.202034,2735,0934,1634,64
20.07.202034,4435,0534,1935,05
21.07.202035,0535,5334,5434,68
22.07.202034,6135,4534,3534,99
23.07.202034,9935,333,333,67
24.07.202033,4733,8932,1733,78
27.07.202033,7834,1532,7232,8
28.07.202032,8833,2432,5532,92
29.07.202032,9234,6232,9234,19
30.07.202033,8634,3733,4233,94
31.07.202033,9634,1632,8833,72
03.08.202033,7134,0833,0733,47
04.08.202033,3533,8432,0332,37
05.08.202032,833,6132,7633,4
06.08.202033,3735,4533,3535,13
07.08.202034,4435,6734,3535,44
10.08.202035,4635,5534,5334,97
11.08.202035,2235,3834,4334,84
12.08.202035,1235,5333,4934,31
13.08.202034,6335,0633,2933,32
14.08.202033,7634,3533,2934,12
17.08.202034,0234,0332,433,27
18.08.202033,8534,2633,2633,87
19.08.202034,1734,1732,3632,6
20.08.202032,4633,9831,6133,71
21.08.202033,4534,6233,2134,41
24.08.202034,7634,9834,2434,43
25.08.202034,4235,9834,3535,9
26.08.202035,8336,1634,635,26
27.08.202035,2635,7734,735
28.08.202035,3935,9734,7635,85
31.08.202035,536,3135,1135,64
01.09.202036,437,7635,8637,28
02.09.202037,4437,8636,9737,37
03.09.202037,4738,4836,9137,46
04.09.202037,8438,2936,6237,96
08.09.202037,3138,2837,137,86
09.09.202037,8638,4437,5737,81
10.09.202037,8138,6935,9436,13
11.09.202036,4336,8934,9335,34
14.09.202035,6537,2135,5436,88
15.09.202037,0137,1735,8336,29
16.09.202036,4836,9435,9336,7
17.09.202036,2536,5535,9136,44
18.09.202036,1336,4634,6334,63
21.09.202034,3434,3433,0233,99
22.09.202034,0334,6433,5934,4
23.09.202034,2734,5732,8332,83
24.09.202032,9433,2732,6432,98
25.09.202032,8832,9632,2432,65
28.09.202032,8533,0531,1731,71
29.09.202031,6632,1731,3631,81
30.09.202031,932,5731,5932,51
01.10.202032,5733,632,2733,39
02.10.202033,0833,5832,5932,61
05.10.202032,4933,1732,3532,89
06.10.202033,3533,7632,7332,96
07.10.202032,9933,2732,0932,51
08.10.202032,7132,8232,2532,72
09.10.202032,4832,9932,132,15
13.10.202032,333,2731,9932,68
14.10.202032,8632,931,7632,1
15.10.202031,6732,631,5732,55
16.10.202032,5133,2732,3733,07
19.10.202033,2534,4733,1134,31
20.10.202034,4935,3534,0534,05
21.10.202033,8634,333,2133,21
22.10.202033,2633,5232,8933,44
23.10.202033,2933,9132,9733,59
26.10.202033,6234,0133,3733,77
27.10.202033,8534,2533,5333,53
28.10.202033,0433,1732,3832,53
29.10.202032,1232,8531,6532,48
30.10.202032,4732,4830,5430,71
03.11.202031,3932,1731,0531,2
04.11.202031,6733,431,6733,37
05.11.202033,7534,8933,7534,89
06.11.202033,834,3532,8434,35
09.11.202036,939,436,4139,34
10.11.202039,1840,9139,1839,78
11.11.202039,1139,6738,1938,44
12.11.202038,4438,8136,7337,21
13.11.202037,737,736,3637,45
16.11.202038,1139,1636,938,95
17.11.202038,8440,4138,1440,05
18.11.20204040,2738,5438,63
19.11.202038,6338,7837,7838,49
23.11.202037,5737,6736,637,37
24.11.202037,5538,2336,8337,77
25.11.202037,3638,3337,3638,04
26.11.202037,9438,1937,4937,71
27.11.202037,8138,6137,3938
30.11.202037,9638,3836,3736,63
01.12.202037,0837,1936,2636,83
02.12.202036,9537,9336,9137,74
03.12.202037,9338,4737,5338,03
04.12.202038,0238,437,1437,55
07.12.202037,5537,736,0336,91
08.12.202036,6337,236,0136,59
09.12.202036,5936,9335,8536,52
10.12.202036,5536,6835,3135,92
11.12.202035,7136,6135,3536,58
14.12.202036,5837,4936,436,93
15.12.202036,9338,3136,3537,73
16.12.202037,9138,1337,2437,97
17.12.202037,8138,0637,1437,31
18.12.202037,3238,2136,6737,05
21.12.202036,2936,9335,6836,03
22.12.202036,0836,434,9935,39
23.12.202035,3936,0335,3435,85
28.12.202035,8236,0734,8636,05
29.12.202036,0436,3335,5436,18
30.12.202036,0836,5835,735,7