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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15,0946
KAPANIŞ 15,0985

En Düşük

DÜŞÜK 10,8

En Yüksek

YÜKSEK 19,87
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202512,1412,2411,812
03.01.202512,1512,3111,9912,15
06.01.202512,3712,6412,2512,53
07.01.202512,613,1512,5913,07
08.01.202513,0113,0112,6112,87
09.01.202512,7913,0412,7513
10.01.202512,9413,0712,6312,84
13.01.202512,912,912,5712,85
14.01.202512,8612,9212,4612,61
15.01.202512,8413,3212,6313,2
16.01.202513,1413,1412,3512,41
17.01.202512,5112,6612,2112,33
20.01.202512,3512,5212,1412,4
21.01.202512,4512,5212,2712,52
22.01.202512,6513,2612,413,13
23.01.202513,1113,2412,7213
24.01.202512,9113,3912,913,17
27.01.202513,0813,7313,0813,65
28.01.202513,613,7513,3613,43
29.01.202513,4913,6913,2413,39
30.01.202513,5514,0213,4613,9
31.01.202513,8614,0613,5213,65
03.02.202513,5513,813,4513,56
04.02.202513,513,5313,0613,18
05.02.202513,1313,1712,7713,02
06.02.202513,0513,4612,8613,32
07.02.202513,1413,2312,6412,83
10.02.202512,9513,2512,8813,11
11.02.202513,1113,3513,0713,26
12.02.202513,0813,1212,6412,72
13.02.202512,7513,2312,5913,1
14.02.202513,1713,7813,1713,65
17.02.202513,7114,5313,714,11
18.02.202514,0114,2213,7214,05
19.02.202513,8513,9713,4913,54
20.02.202513,5913,8713,3813,71
21.02.202512,712,8511,7711,79
24.02.202511,9212,1611,1711,2
25.02.202511,1611,4611,0511,31
26.02.202511,4511,4510,810,81
27.02.202510,9211,4510,8111,28
28.02.202511,1911,611,0311,33
05.03.202511,0711,3810,9711,2
06.03.202511,3411,511,2511,42
07.03.202511,312,0511,211,92
10.03.202511,7512,1411,7511,86
11.03.202511,8511,9911,4611,7
12.03.202511,7212,1311,7212,1
13.03.202512,0712,1211,611,6
14.03.202511,7412,1911,5612,03
17.03.202512,0312,6212,0112,5
18.03.202512,5112,6112,3312,34
19.03.202512,3912,5512,2612,4
20.03.202512,3312,5811,9911,99
21.03.202512,0312,6211,9112,42
24.03.202512,5112,6612,2712,35
25.03.202512,3612,9312,3112,66
26.03.202512,6312,9412,612,63
27.03.202512,7912,9612,6112,78
28.03.202512,7412,7712,3912,54
31.03.202512,4512,5612,2312,23
01.04.202512,2212,8212,1812,61
02.04.202512,6113,0712,6112,97
03.04.202512,9713,5712,9713,26
04.04.202512,8912,9612,3912,65
07.04.202512,3912,7512,0312,12
08.04.202512,312,5711,9111,99
09.04.202511,8612,7811,7712,76
10.04.202512,6512,9612,4912,67
11.04.202512,7512,9812,5412,8
14.04.202513,1113,2312,9713,01
15.04.202512,9513,112,7912,8
16.04.202512,6812,8412,4612,64
17.04.202512,5612,9112,5212,8
22.04.202512,7212,9312,5612,81
23.04.202513,113,212,9112,91
24.04.202513,0113,7512,9713,65
25.04.202513,6414,0113,5913,84
28.04.202513,9414,6113,9114,3
29.04.202514,3214,9814,314,54
30.04.202514,4914,8814,3714,61
02.05.202514,7214,8814,5214,88
05.05.202514,8215,2114,6514,65
06.05.202514,6814,7914,1714,31
07.05.202514,4314,4813,9914,37
08.05.202514,8315,7414,6815,44
09.05.202516,2216,515,7816,2
12.05.202516,3316,5816,2316,45
13.05.202516,5717,3816,5216,85
14.05.202516,8617,2716,7116,83
15.05.202516,8517,5416,8217,42
16.05.202517,3117,5917,2917,53
19.05.202517,4718,1817,4617,99
20.05.202517,9218,3217,7718,3
21.05.202518,1718,2717,4117,61
22.05.202517,6217,8817,3717,67
23.05.202517,617,6516,8617,6
26.05.202517,6917,8917,5417,74
27.05.202518,3118,4717,8717,95
28.05.202517,8918,2517,618,17
29.05.202518,0918,2617,8117,96
30.05.202517,9518,1617,6318,16
02.06.202518,2218,618,0318,35
03.06.202518,2918,8218,2918,81
04.06.202518,5818,9718,3218,42
05.06.202518,518,818,3218,42
06.06.202518,618,6817,2817,56
09.06.202517,5517,8917,4317,89
10.06.202518,2518,518,0818,31
11.06.202518,2618,6618,1318,47
12.06.202518,2918,6118,2118,44
13.06.20251818,4217,8118,36
16.06.202518,618,9318,5818,82
17.06.202518,8618,8618,3618,65
18.06.202518,618,7818,2818,72
20.06.202518,5118,5918,2718,56
23.06.202518,5719,0118,3819,01
24.06.202519,0519,5619,0519,29
25.06.202519,2219,4318,9918,99
26.06.202519,2219,819,1319,53
27.06.202519,3919,6919,3419,56
30.06.202519,5219,7119,3819,68
01.07.202519,6919,8719,4719,65
02.07.202519,6319,7718,8519
03.07.202518,9819,3718,7219,29
04.07.202519,1619,4419,0919,34
07.07.202519,3519,4319,0419,28
08.07.202519,2419,4218,9119,3
09.07.202519,2119,5219,119,4
10.07.202519,0319,2118,819,16
11.07.202519,0219,0718,4418,7
14.07.202518,5618,6817,5618,17
15.07.202518,5518,6118,0218,54
16.07.202518,4718,5617,9418,56
17.07.202518,5818,7218,3118,72
18.07.202518,2818,4617,617,73
21.07.202517,8618,0117,2617,47
22.07.202517,5217,7217,3117,42
23.07.202517,4517,7117,2717,63
24.07.202517,4717,4716,8917,08
25.07.202517,117,1316,5416,72
28.07.202516,7716,916,0716,37
29.07.202516,3916,4416,1716,35
30.07.202516,216,8516,1516,76
31.07.202516,5416,5816,1116,27
01.08.202516,516,9416,2816,49
04.08.202516,8117,0416,6116,87
05.08.202516,917,1516,7516,89
06.08.20251717,9816,9517,77
07.08.202517,9118,417,8218,04
08.08.202517,6317,6916,5716,73
11.08.202516,6816,8516,2616,42
12.08.202516,5116,9716,4316,72
13.08.202516,5816,5815,7716,09
14.08.202515,9716,1715,8116,02
15.08.202516,0216,1315,7116,13
18.08.202516,0816,3415,9816,21
19.08.202516,0916,1115,7415,87
20.08.202515,8715,9815,6715,71
21.08.202515,715,8215,3315,44
22.08.202515,5416,1215,3815,91
25.08.202516,0116,0315,7515,85
26.08.202515,7615,7915,5515,65
27.08.202515,7416,0515,6915,99
28.08.202516,2216,3715,8916,18
29.08.202516,2316,4216,1316,26
01.09.202516,3216,4716,2416,24
02.09.20251616,215,8316,09
03.09.202516,116,1815,9216,03
04.09.202516,0316,2415,9816,11
05.09.202516,3516,816,216,35
08.09.202516,3816,4615,8715,87
09.09.202515,9415,9415,5715,59
10.09.202515,6115,9615,5815,96
11.09.202516,116,3216,0316,18
12.09.20251616,1915,8515,85
15.09.202515,9516,2615,9516,22
16.09.202516,3517,0916,3516,9
17.09.202517,0117,5416,7917,02
18.09.202517,0417,1516,9417,05
19.09.202517,1417,1816,8716,92
22.09.202516,7116,7316,1916,27
23.09.202516,2816,4815,8315,92
24.09.202515,8115,9515,4115,94
25.09.202515,8916,1715,7115,72
26.09.202515,8416,0415,6815,82
29.09.202516,0416,1915,7115,76
30.09.202515,8615,8814,9815,13
01.10.202515,1115,2914,9915,15
02.10.202515,1615,2414,6714,8
03.10.202514,7314,8314,6214,7
06.10.202514,714,714,214,39
07.10.202514,3414,3413,413,57
08.10.202513,7213,8913,6313,81
09.10.202513,9514,0713,7513,84
10.10.202513,931413,7313,98
13.10.202514,114,3213,9214,14
14.10.202514,0714,4613,9314,32
15.10.202514,1814,4914,0214,25
16.10.202514,1214,4914,0914,31
17.10.202514,1514,4314,114,24
20.10.202514,314,5814,2414,3
21.10.202514,2214,6514,1214,63
22.10.202514,714,714,3214,47
23.10.202514,6814,9114,5314,82
24.10.202514,9815,1514,7714,8
27.10.202514,9915,0514,7814,82
28.10.202514,7414,7814,4714,58
29.10.202514,6214,7314,5214,63
30.10.202514,4814,5914,3414,59
31.10.202514,6114,8414,414,84
03.11.202514,9414,9714,6214,75
04.11.202514,6814,9714,614,97
05.11.202514,9715,5914,715,46
06.11.202515,2515,3614,5614,56
07.11.202513,7314,4613,7313,95
10.11.202514,214,5813,9614,5
11.11.202514,6515,2914,6414,95
12.11.202514,9515,2214,8114,94
13.11.202514,9715,1314,7414,83
14.11.202514,815,3714,7115,16
17.11.202515,1415,2214,8215,13
18.11.202514,9715,2414,8515,08
19.11.202515,0215,1714,9214,92
21.11.202514,915,1914,7715,19
24.11.202515,1615,5115,115,1
25.11.202515,0915,3914,9915,23
26.11.202515,2515,5915,2415,45
27.11.202515,4515,9415,4415,88
28.11.202515,9616,1615,7515,75
01.12.202515,7316,0915,6515,76
02.12.202515,8616,0215,7715,79
03.12.202515,9215,9515,3815,46
04.12.202515,615,815,0415,04
05.12.202515,0915,0913,8413,88
08.12.202514,214,531414,24
09.12.202513,9114,2513,413,98
10.12.202514,0714,2513,8914,02
11.12.202513,9514,3413,9414,08
12.12.202513,9714,2613,9114,2
15.12.202514,4114,6814,1514,47
16.12.202514,1714,2413,913,93
17.12.202513,8113,8413,213,43
18.12.202513,4913,5413,2913,38
19.12.202513,413,7213,3413,55
22.12.202513,5113,5812,9613,08
23.12.202513,1913,5913,1113,55
26.12.202513,4813,7113,3713,65
29.12.202513,6413,713,3713,5
30.12.202513,6213,7713,4413,45