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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14,3397
KAPANIŞ 14,321

En Düşük

DÜŞÜK 10,89

En Yüksek

YÜKSEK 17,74
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202415,6815,815,4915,65
03.01.202415,6515,6615,3515,35
04.01.202415,2815,3414,6414,75
05.01.202414,6615,3314,6615,13
08.01.202415,0415,8114,9515,71
09.01.202415,515,5915,2715,28
10.01.202415,2715,4514,8714,99
11.01.202414,915,0914,7514,95
12.01.202414,9115,6514,9115,42
15.01.202415,3615,715,2815,45
16.01.202415,3615,5415,0515,19
17.01.202415,1215,3114,9515,25
18.01.202415,3115,3214,8514,99
19.01.202415,0715,2714,6215,2
22.01.202414,881514,2214,37
23.01.202414,4614,7914,3314,46
24.01.202414,5914,6114,2214,36
25.01.202414,3614,914,2214,68
26.01.202414,7514,7514,2714,35
29.01.202414,3514,4414,2314,28
30.01.202414,2714,2813,9714,16
31.01.202414,2314,8614,2314,59
01.02.202414,6914,9514,3114,69
02.02.202414,6114,8914,3114,31
05.02.202414,2314,3613,5913,65
06.02.202413,6514,2313,6514,19
07.02.202414,1514,1913,6514,1
08.02.20241414,0413,2913,6
09.02.202413,6613,9513,4213,48
15.02.202413,4413,4813,0313,15
16.02.202413,313,3513,0213,09
19.02.202413,0113,3412,9313,26
20.02.202413,1513,4813,0713,41
21.02.202413,4513,4513,1813,4
22.02.202413,4813,7813,4113,75
23.02.202414,0914,313,6213,87
26.02.202413,8614,0313,7913,89
27.02.20241414,7513,9514,68
28.02.202414,5614,8514,2714,27
29.02.202414,2214,5614,1314,36
01.03.202414,5115,2214,4115,12
04.03.202415,1115,1114,6314,7
05.03.202414,6915,0914,5814,85
06.03.202414,971514,5514,59
07.03.202414,6815,0514,5814,76
08.03.202414,6414,9214,1814,75
11.03.202414,6414,8114,3914,49
12.03.202414,6215,1514,5615,04
13.03.202415,0415,5814,8815,37
14.03.202415,4215,5514,9615,01
15.03.202414,5914,7213,9114
18.03.202414,0514,4313,8714,1
19.03.202414,1514,3513,9114,19
20.03.202414,0914,8614,0914,72
21.03.202414,7314,7314,3514,44
22.03.202414,3214,441414,22
25.03.202414,2714,4314,1814,26
26.03.202414,2514,3913,9914,09
27.03.202414,0914,8514,0914,85
28.03.202414,815,5114,7815,44
01.04.202415,3715,4915,1815,31
02.04.202415,3116,0215,3115,89
03.04.202415,8815,915,3215,48
04.04.202415,6116,1715,615,82
05.04.202415,7315,8515,315,4
08.04.202415,4815,7515,3115,59
09.04.202415,5815,9715,5815,72
10.04.202415,6315,714,8814,88
11.04.202414,9615,2314,8415,17
12.04.202415,0415,1214,5514,6
15.04.202414,6214,8914,3514,42
16.04.202414,2814,9214,0214,62
17.04.202414,714,9614,0714,24
18.04.202414,2714,4113,8914,01
19.04.202414,0114,5813,9414,23
22.04.202414,2714,5514,1114,17
23.04.202414,0514,2613,8514,15
24.04.202414,1514,4514,1414,17
25.04.202414,1714,1813,8414,1
26.04.202414,2514,4714,1614,28
29.04.202414,2914,3814,1714,26
30.04.202414,2114,2813,8513,94
02.05.202414,1314,3614,0514,21
03.05.202414,5515,0714,5514,91
06.05.202414,7814,9614,3814,5
07.05.202414,6115,114,414,48
08.05.202414,3715,3214,2315,32
09.05.202415,115,2714,0514,33
10.05.202414,3714,4813,7113,73
13.05.202413,7514,0313,7513,75
14.05.202413,8214,2313,7713,82
15.05.202413,8814,1913,4113,55
16.05.202413,6813,7113,2213,63
17.05.202413,5113,6513,3513,39
20.05.202413,313,5813,1413,35
21.05.202413,2513,4112,7112,83
22.05.202412,7112,7611,9211,92
23.05.20241212,211,8612,18
24.05.202412,2612,2812,0512,12
27.05.202412,1912,2611,9512,13
28.05.202412,2812,3511,6512
29.05.202411,8712,3211,8112,15
31.05.202412,1312,1811,8511,93
03.06.202411,9611,9811,6311,84
04.06.202411,7711,9111,511,71
05.06.202411,7511,9111,5811,72
06.06.202412,1612,2711,9512,16
07.06.202411,9212,1911,8711,97
10.06.202412,0112,111,611,6
11.06.202411,6811,9411,6811,79
12.06.202411,9612,0611,5511,61
13.06.202411,6511,6811,3611,45
14.06.202411,4511,7911,4311,63
17.06.202411,5711,6711,2911,29
18.06.202411,2911,511,2311,24
19.06.202411,1811,5511,1111,48
20.06.202411,6611,911,3111,37
21.06.202411,3511,511,2111,39
24.06.202411,3911,6711,3311,59
25.06.202411,511,6511,4511,51
26.06.202411,3211,3210,8911,02
27.06.202411,0311,5210,9111,45
28.06.202411,3811,5411,2611,35
01.07.202411,3111,4511,1511,33
02.07.202411,4111,411111,05
03.07.202411,1611,5511,1411,3
04.07.202411,4912,1611,4512,03
05.07.202411,9712,2411,812,14
08.07.202412,0912,1211,8411,91
09.07.202411,8612,1111,8412,04
10.07.202412,2412,612,0512,09
11.07.202412,412,5912,2912,46
12.07.202412,4512,5312,2512,32
15.07.202412,3412,5912,212,49
16.07.202412,4912,812,4112,47
17.07.202412,4312,6112,3612,41
18.07.202412,4112,4111,7911,96
19.07.202412,0512,2411,8611,86
22.07.202411,9512,4111,9312,32
23.07.202412,2112,2411,9411,98
24.07.202411,9311,9711,5411,7
25.07.202411,612,0711,5711,98
26.07.20241212,2211,7712,12
29.07.202412,112,4112,112,28
30.07.202412,212,4311,8211,85
31.07.202411,9512,2411,8612,05
01.08.202412,1512,4211,9912,08
02.08.202412,0712,6112,0712,51
05.08.202411,9512,8211,7912,7
06.08.202412,6713,1412,6612,95
07.08.202413,113,3512,9813,27
08.08.202413,2813,5513,0113,18
09.08.202413,9114,2413,5914,05
12.08.202414,1814,4613,9114,29
13.08.202414,2114,3714,0314,27
14.08.202414,2614,7214,2514,72
15.08.202414,7515,2214,6715,22
16.08.202415,3315,3314,5214,66
19.08.202414,815,4514,6715,45
20.08.202415,3815,4814,7915,42
21.08.202415,3615,3814,8315,36
22.08.202415,2715,4314,8515,04
23.08.202415,0516,1415,0416,14
26.08.202416,1816,2115,6416,09
27.08.202416,1516,7716,0916,68
28.08.202416,6316,8116,0316,05
29.08.202415,916,0115,4515,5
30.08.202415,2715,7715,1615,73
02.09.202415,3915,5415,2515,4
03.09.202415,8516,0415,6515,66
04.09.202415,8916,2115,7615,89
05.09.202415,8916,4215,8616,39
06.09.202416,4116,4916,0216,11
09.09.202416,1316,2815,9615,97
10.09.202415,9616,2415,8916,07
11.09.202416,1716,5616,0716,5
12.09.202416,4216,7616,3316,71
13.09.202416,7517,3816,7117,22
16.09.202417,2217,7417,0917,6
17.09.202417,4217,4917,1217,34
18.09.202417,1717,617,0917,27
19.09.202417,4117,4316,9617,15
20.09.202417,1517,216,1916,4
23.09.202416,3516,415,9816,1
24.09.202416,3916,9616,216,96
25.09.202416,8516,8516,2716,43
26.09.202416,6116,7516,316,36
27.09.202416,3716,5715,9716,21
30.09.202416,1416,4215,8116,42
01.10.202416,4916,7916,2516,25
02.10.202416,6216,816,4516,68
03.10.202416,4516,4516,0116,33
04.10.202416,2316,4816,1216,46
07.10.202416,6216,6415,9516,09
08.10.202416,2516,3616,1716,36
09.10.202416,2716,3415,8316,04
10.10.202416,116,5916,0516,45
11.10.202416,7517,0816,3317,01
14.10.202417,0817,1916,7417,19
15.10.202417,3117,416,9617,23
16.10.202417,1217,3316,9317,08
17.10.202416,8917,0116,7417,01
18.10.202417,0517,1816,7316,73
21.10.202416,8616,9716,6616,77
22.10.202416,6616,6916,3516,51
23.10.202416,4516,5216,1616,33
24.10.202416,3617,1816,2117,12
25.10.202417,2317,2316,7616,79
28.10.202417,0817,0816,6916,83
29.10.202416,916,9616,6916,82
30.10.202416,7517,0916,7516,93
31.10.202416,9417,3216,8416,88
01.11.202416,9516,9516,4516,46
04.11.202416,7717,3416,6917,11
05.11.202417,0117,2616,6517
06.11.202416,6817,2516,4717
07.11.202416,9217,3516,216,44
08.11.202415,3415,9615,1415,43
11.11.202415,4215,5215,0315,22
12.11.202415,2215,3715,0215,2
13.11.202415,2315,3914,8715,07
14.11.202415,1215,2614,8414,99
18.11.202414,9614,9914,6414,82
19.11.202414,9115,1514,6215,05
21.11.202414,7814,8214,2514,25
22.11.202414,4814,7214,1614,68
25.11.202414,7214,9514,6114,74
26.11.202414,9215,5614,8615,47
27.11.202415,4415,5414,5514,67
28.11.202414,5614,5913,1313,18
29.11.202413,2713,712,9913,69
02.12.202413,6113,8913,3913,63
03.12.202413,6414,0313,5914
04.12.202413,9514,4413,9514,24
05.12.202414,4814,8714,3814,51
06.12.202414,4814,6213,9714,21
09.12.202414,2714,3913,9313,99
10.12.202414,2514,2613,9314,08
11.12.202414,2414,7813,9914,46
12.12.202414,1514,2413,4413,68
13.12.202413,7414,1113,5913,66
16.12.202413,6913,7113,2113,26
17.12.202413,3413,6213,1113,37
18.12.202413,0213,212,5112,6
19.12.202412,6913,1512,5913,01
20.12.202412,9713,6412,8613,43
23.12.202413,2113,312,5512,63
26.12.202412,6612,7212,4612,58
27.12.202412,6212,6612,1912,22
30.12.202412,3412,4211,9712,12