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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15,8388
KAPANIŞ 15,7896

En Düşük

DÜŞÜK 10,65

En Yüksek

YÜKSEK 21,05
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202318,4318,4817,3317,57
03.01.202317,6817,8516,9817,15
04.01.202317,5117,6317,0717,26
05.01.202317,4117,6516,7117
06.01.202317,1817,817,0717,63
09.01.202317,3518,0417,0717,67
10.01.202317,5418,3717,3618,2
11.01.202318,271918,2718,93
12.01.202318,5919,9618,219,31
13.01.202319,3519,7818,1518,31
16.01.202318,8719,0117,6617,94
17.01.202318,0918,2717,8718,13
18.01.202318,519,3618,4518,77
19.01.202318,6419,0918,3118,91
20.01.202319,0719,3518,5918,68
23.01.202318,8819,1318,5418,54
24.01.202318,6419,4518,5819,35
25.01.202319,319,8918,9119,75
26.01.202319,6819,9819,5819,85
27.01.202319,862019,2819,33
30.01.202319,3719,7319,1319,26
31.01.202319,5319,8519,3219,66
01.02.202319,6420,2119,2119,69
02.02.202319,5920,3919,4819,8
03.02.202319,3819,3818,2518,42
06.02.202318,6418,6517,9718,36
07.02.202318,4918,517,8717,97
08.02.202318,1818,5517,7718,27
09.02.202318,3118,4617,3917,5
10.02.202317,4117,8417,2917,53
13.02.202317,5717,8517,2517,58
14.02.202317,6917,7816,8517,02
15.02.202317,1117,9516,8617,48
16.02.202317,2817,816,9517,62
17.02.202317,0818,0316,7517,84
23.02.202317,0517,6116,9217,44
24.02.202317,4317,6517,1417,28
27.02.202317,3617,7617,2517,45
28.02.202317,3117,6516,9516,95
01.03.202317,0417,0916,0316,27
02.03.202316,2716,816,1416,45
03.03.202316,6116,6116,1316,14
06.03.202316,1516,8715,8616,49
07.03.202316,5516,8316,3416,58
08.03.202316,5417,9916,4717,82
09.03.202317,7318,3917,4117,57
10.03.202317,2717,4116,7917,21
13.03.202317,0117,9516,8117,47
14.03.202317,3617,5616,6616,79
15.03.202316,6417,0516,1816,85
16.03.202316,8517,3116,6217
17.03.202316,8616,8816,316,43
20.03.202316,5416,5515,6615,87
21.03.202316,0916,1215,7716
22.03.202316,0516,2815,5615,7
23.03.202315,6915,8414,7715,29
24.03.202315,3615,7315,2515,45
27.03.202315,5815,7515,3115,71
28.03.202315,7316,3115,4216,25
29.03.202316,1416,1815,1315,45
30.03.202316,0516,4515,7916,04
31.03.202315,9116,1214,8915,06
03.04.202315,1215,1213,814,01
04.04.202314,1214,4913,9913,99
05.04.202314,0214,0813,513,61
06.04.202313,7814,313,5614,28
10.04.202314,3814,5414,0314,05
11.04.202314,4515,6514,4115,36
12.04.202315,7416,3615,5915,63
13.04.202315,6815,7415,1115,32
14.04.202315,215,2714,714,82
17.04.202314,9515,414,8215,22
18.04.202315,2815,2814,4914,59
19.04.202314,3714,3713,6913,79
20.04.202313,7914,0713,5813,8
24.04.202313,7614,0513,6113,73
25.04.202313,4313,5613,1413,43
26.04.202313,513,8613,2713,62
27.04.202313,5513,6613,1513,65
28.04.202313,7614,4213,6514,4
02.05.202314,2714,2913,513,56
03.05.202313,5913,5913,0613,25
04.05.202313,9614,3313,6114,05
05.05.202314,0315,5214,0115,36
08.05.202315,4516,0415,2515,27
09.05.202315,3316,1715,3315,91
10.05.202315,9416,1915,8415,91
11.05.202315,6215,7815,2715,38
12.05.202315,2715,4715,0615,29
15.05.202315,4115,8915,0115,76
16.05.202315,7315,9815,3715,44
17.05.202315,5116,9715,516,93
18.05.202316,7417,4316,6117,14
19.05.202317,2618,2816,9517,65
22.05.202317,517,7617,1817,21
23.05.202317,2317,8216,8116,93
24.05.202316,8516,9816,3516,72
25.05.202317,3917,8617,117,73
26.05.202318,0318,5917,918,22
29.05.202318,2918,3517,717,9
30.05.202318,118,2117,3617,56
31.05.202317,6317,8517,2517,68
01.06.202317,7718,8517,4818,69
02.06.202318,9119,4618,4818,61
05.06.202318,6418,8718,3518,65
06.06.202318,8519,4918,7819,2
07.06.202319,5520,1419,3119,68
09.06.202319,8720,4319,7919,85
12.06.202319,9921,0519,8520,75
13.06.202320,9221,0219,3919,55
14.06.202319,6219,7819,0419,54
15.06.202319,732019,1319,15
16.06.202319,0519,1118,4718,48
19.06.202318,4519,0318,4518,89
20.06.202318,7919,8518,5719,62
21.06.202319,6119,9419,3319,78
22.06.202319,4319,5718,8519,45
23.06.202319,6420,6619,2720,28
26.06.202320,2620,2619,4219,67
27.06.202319,9520,1218,8719,17
28.06.202319,0119,6918,7519,03
29.06.202319,1519,6318,8119,45
30.06.202319,6419,6417,8118,18
03.07.202318,0218,5617,7318,45
04.07.202318,4518,7818,3518,44
05.07.202318,3718,9118,2218,59
06.07.202318,5118,7517,7918
07.07.202318,1218,8217,9918,56
10.07.202318,5318,5317,2917,36
11.07.202317,4517,4716,6517,15
12.07.202317,4617,5116,8316,88
13.07.202317,0517,2516,7216,77
14.07.202316,916,916,0416,21
17.07.202316,0816,4815,9716,33
18.07.202316,1516,7316,0616,41
19.07.202316,4616,4616,0116,16
20.07.202316,3216,4216,1616,25
21.07.202316,2716,8416,2716,64
24.07.202316,6417,2716,5717,15
25.07.202317,2217,7116,8416,95
26.07.20231717,4316,7217,27
27.07.202317,2517,4316,916,94
28.07.202317,0417,1516,7316,95
31.07.202317,1717,516,9917,05
01.08.202317,0117,0516,8116,95
02.08.202316,9117,3716,8117,27
03.08.202317,6317,7516,7216,86
04.08.202316,8618,3216,7817,84
07.08.202317,9217,9517,2117,27
08.08.202316,8417,7316,317,41
09.08.202317,2117,2816,3516,64
10.08.202317,0517,3316,7317,02
11.08.202317,1217,4416,816,83
14.08.202316,8216,8715,6715,97
15.08.202316,0916,0915,4915,85
16.08.202316,1516,6515,7315,9
17.08.202316,116,115,4615,55
18.08.202315,5416,0615,3715,78
21.08.202315,8815,8815,3615,55
22.08.202315,6915,8315,5415,62
23.08.202315,715,8515,4515,83
24.08.202315,7815,9515,2315,35
25.08.202315,2115,314,9215,1
28.08.202315,1615,3314,9515,18
29.08.202315,3215,4214,9515,18
30.08.202315,1915,2814,9414,95
31.08.202314,8714,8714,4114,57
01.09.202314,5915,5314,5915,25
04.09.202315,1815,4914,8214,95
05.09.202314,8514,8514,4814,61
06.09.202314,6114,6714,0714,15
08.09.202314,0514,2513,8614,11
11.09.202314,3914,481414,32
12.09.202314,2514,6414,1514,55
13.09.202314,5415,1914,4314,77
14.09.202314,9315,0214,4114,6
15.09.202314,6414,651414,16
18.09.202314,214,2413,8714,03
19.09.202314,1114,1113,0913,27
20.09.202313,2313,5713,0713,33
21.09.20231313,0412,6112,68
22.09.202312,7812,8512,5412,63
25.09.202312,512,6612,3312,55
26.09.202312,312,5311,8511,96
27.09.202312,0912,1511,4911,73
28.09.202311,7312,3111,5912,2
29.09.202312,3512,6312,0312,18
02.10.202312,0312,0611,5711,68
03.10.202311,6611,7611,3611,39
04.10.202311,6911,9611,4511,75
05.10.202311,7212,0311,4811,57
06.10.202311,311,5610,9911,45
09.10.202311,2711,6711,0511,53
10.10.202311,711,9111,6111,82
11.10.202311,9112,0111,7511,91
13.10.202311,8411,8711,4111,54
16.10.202311,7212,0111,4411,78
17.10.202311,6411,8611,4711,65
18.10.202311,5511,5611,1111,13
19.10.202311,1411,4411,1311,22
20.10.202311,1211,2910,9511,11
23.10.202311,1111,511,0511,27
24.10.202311,4511,5111,0911,25
25.10.202311,2311,4611,0511,23
26.10.202311,3211,5511,2311,53
27.10.202311,5311,5611,0611,1
30.10.202311,1811,210,7410,85
31.10.202310,8811,2510,6511,15
01.11.202311,2511,5411,0711,15
03.11.202311,5512,0511,5312,04
06.11.202312,1812,2411,3811,46
07.11.202311,4212,211,3611,98
08.11.202311,9412,4811,7812,23
09.11.202312,3512,7912,0512,32
10.11.202312,512,511,5511,78
13.11.202311,7712,2911,712,14
14.11.202312,1812,8612,0512,75
16.11.202312,7313,2512,6813,09
17.11.202313,2113,4612,9613,05
20.11.202313,1413,3712,9313,32
21.11.202313,1813,2912,9513,09
22.11.202313,2613,8913,1913,62
23.11.202313,6813,7813,4213,66
24.11.202313,5713,8413,1613,24
27.11.202313,3713,8513,3213,52
28.11.202313,614,1213,3914,05
29.11.202314,1914,7714,1914,63
30.11.202314,7715,0114,4214,88
01.12.202314,9215,2314,7114,89
04.12.202314,8214,9514,4814,59
05.12.202314,6915,1114,5514,77
06.12.202314,8615,1514,7714,89
07.12.202314,9115,3614,8415,11
08.12.202315,1915,2514,7614,95
11.12.202314,9714,9714,614,79
12.12.202314,8715,114,6514,72
13.12.202314,7215,2914,515,21
14.12.202315,3715,915,3315,86
15.12.202316,2116,3315,4415,73
18.12.202315,8915,9915,6315,73
19.12.202315,8815,9215,6815,76
20.12.202315,7615,815,4915,55
21.12.202315,5915,8215,2215,58
22.12.202315,8516,115,5516,1
26.12.202316,0716,1415,7515,98
27.12.202315,9716,0615,8915,95
28.12.202315,8716,0515,7315,84