LOJAS RENNER ON

LREN3
🏛️ brazil →
14.80
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 15.76 15.78 15.71 15.71 37.0K
10:05 15.71 15.78 15.71 15.76 88.4K
10:10 15.76 15.91 15.76 15.91 87.8K
10:15 15.93 16.03 15.90 15.95 322.9K
10:20 15.95 15.95 15.80 15.85 707.1K
10:25 15.84 15.85 15.73 15.75 413.7K
10:30 15.73 15.76 15.70 15.70 116.6K
10:35 15.68 15.76 15.68 15.75 212.3K
10:40 15.75 15.85 15.75 15.84 125.1K
10:45 15.86 15.86 15.82 15.83 143.5K
10:50 15.83 15.88 15.82 15.86 371.1K
10:55 15.87 15.88 15.82 15.83 859.9K
11:00 15.84 15.86 15.82 15.83 112.9K
11:05 15.83 15.83 15.74 15.75 167.3K
11:10 15.76 15.79 15.73 15.77 553.4K
11:15 15.77 15.84 15.76 15.83 234.5K
11:20 15.83 15.87 15.82 15.83 521.6K
11:25 15.84 15.91 15.83 15.86 333.7K
11:30 15.87 15.87 15.82 15.82 159.7K
11:35 15.82 15.87 15.80 15.86 243.8K
11:40 15.87 15.93 15.86 15.92 142.5K
11:45 15.93 15.93 15.85 15.89 205.0K
11:50 15.88 15.90 15.88 15.89 45.7K
11:55 15.88 15.93 15.88 15.92 58.5K
12:00 15.92 15.96 15.91 15.95 86.5K
12:05 15.96 15.97 15.92 15.93 88.8K
12:10 15.92 15.93 15.90 15.92 76.9K
12:15 15.91 15.94 15.91 15.94 32.8K
12:20 15.94 15.95 15.93 15.94 23.5K
12:25 15.94 15.95 15.93 15.95 53.9K
12:30 15.94 15.96 15.92 15.92 463.3K
12:35 15.92 15.94 15.87 15.87 114.1K
12:40 15.88 15.88 15.85 15.86 50.4K
12:45 15.86 15.87 15.85 15.86 47.8K
12:50 15.86 15.86 15.79 15.80 330.3K
12:55 15.80 15.82 15.77 15.77 108.9K
13:00 15.76 15.81 15.76 15.81 222.3K
13:05 15.81 15.81 15.78 15.80 94.2K
13:10 15.81 15.83 15.80 15.81 54.0K
13:15 15.81 15.81 15.80 15.81 24.1K
13:20 15.81 15.85 15.80 15.84 178.6K
13:25 15.85 15.88 15.84 15.88 52.7K
13:30 15.87 15.87 15.84 15.85 109.3K
13:35 15.84 15.85 15.82 15.83 85.9K
13:40 15.83 15.84 15.82 15.83 54.4K
13:45 15.83 15.83 15.82 15.82 29.3K
13:50 15.83 15.83 15.82 15.83 29.6K
13:55 15.82 15.83 15.82 15.83 55.0K
14:00 15.84 15.84 15.81 15.81 80.9K
14:05 15.81 15.83 15.81 15.83 79.8K
14:10 15.84 15.84 15.82 15.83 121.7K
14:15 15.83 15.84 15.80 15.83 114.8K
14:20 15.82 15.83 15.81 15.81 38.0K
14:25 15.82 15.82 15.77 15.81 157.3K
14:30 15.81 15.87 15.81 15.87 97.8K
14:35 15.87 15.90 15.86 15.87 268.2K
14:40 15.86 15.89 15.86 15.88 41.0K
14:45 15.88 15.88 15.87 15.88 124.3K
14:50 15.87 15.89 15.87 15.89 36.2K
14:55 15.89 15.89 15.87 15.87 80.0K
15:00 15.87 15.90 15.86 15.87 167.2K
15:05 15.87 15.89 15.86 15.87 149.4K
15:10 15.88 15.88 15.87 15.87 52.2K
15:15 15.88 15.89 15.85 15.86 132.4K
15:20 15.85 15.88 15.85 15.86 59.5K
15:25 15.87 15.88 15.86 15.87 57.5K
15:30 15.86 15.87 15.83 15.83 99.8K
15:35 15.83 15.84 15.83 15.84 35.2K
15:40 15.83 15.88 15.83 15.86 77.0K
15:45 15.86 15.87 15.85 15.85 77.6K
15:50 15.86 15.86 15.83 15.83 61.3K
15:55 15.84 15.85 15.83 15.85 47.2K
16:00 15.84 15.85 15.83 15.83 39.1K
16:05 15.84 15.85 15.81 15.81 90.1K
16:10 15.82 15.83 15.81 15.83 67.0K
16:15 15.82 15.84 15.82 15.83 79.0K
16:20 15.83 15.85 15.83 15.85 108.2K
16:25 15.85 15.85 15.84 15.85 87.6K
16:30 15.84 15.84 15.83 15.84 91.6K
16:35 15.85 15.85 15.84 15.84 156.3K
16:40 15.85 15.85 15.82 15.84 122.7K
16:45 15.84 15.86 15.84 15.85 115.2K
16:50 15.85 15.86 15.83 15.85 121.4K
16:55 15.82 15.82 15.82 15.82 848.5K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 15.16 15.24 14.67 14.80 9.4M
2025-10-01 15.11 15.29 14.99 15.13 10.1M
2025-09-30 15.86 15.88 14.98 15.13 18.3M
2025-09-29 16.04 16.19 15.71 15.77 6.8M
2025-09-26 15.84 16.04 15.68 15.82 12.9M
2025-09-25 15.89 16.17 15.71 15.73 14.8M
2025-09-24 15.81 15.95 15.41 15.90 20.7M
2025-09-23 16.28 16.48 15.83 15.85 27.3M
2025-09-22 16.71 16.73 16.19 16.32 13.7M
2025-09-19 17.14 17.18 16.87 16.92 15.9M
2025-09-18 17.04 17.15 16.94 17.05 9.0M
2025-09-17 17.01 17.54 16.79 17.02 31.1M
2025-09-16 16.35 17.09 16.35 16.90 19.3M
2025-09-15 15.95 16.26 15.95 16.22 14.2M
2025-09-12 16.00 16.19 15.85 15.85 6.1M
2025-09-11 16.10 16.32 16.03 16.18 19.7M
2025-09-10 15.61 15.96 15.58 15.96 17.5M
2025-09-09 15.94 15.94 15.57 15.59 11.3M
2025-09-08 16.38 16.46 15.87 15.87 9.3M
2025-09-05 16.35 16.80 16.20 16.35 15.5M
2025-09-04 16.03 16.24 15.98 16.11 7.3M
2025-09-03 16.10 16.18 15.92 16.03 6.5M
2025-09-02 16.00 16.20 15.83 16.09 6.0M
2025-09-01 16.32 16.47 16.24 16.24 4.6M
2025-08-29 16.23 16.42 16.13 16.26 9.6M
2025-08-28 16.22 16.37 15.89 16.18 20.1M
2025-08-27 15.74 16.05 15.69 15.99 20.2M
2025-08-26 15.76 15.79 15.55 15.65 7.2M
2025-08-25 16.01 16.03 15.75 15.85 9.3M
2025-08-22 15.54 16.12 15.38 15.91 14.4M
2025-08-21 15.70 15.82 15.33 15.44 14.4M
2025-08-20 15.87 15.98 15.67 15.71 10.3M
2025-08-19 16.09 16.11 15.74 15.87 9.0M
2025-08-18 16.08 16.34 15.98 16.21 9.9M
2025-08-15 16.02 16.13 15.71 16.13 18.1M
2025-08-14 15.97 16.17 15.81 16.02 11.8M
2025-08-13 16.58 16.58 15.77 16.09 21.7M
2025-08-12 16.51 16.97 16.43 16.72 17.0M
2025-08-11 16.68 16.85 16.26 16.42 11.9M
2025-08-08 17.63 17.69 16.57 16.73 34.8M
2025-08-07 17.91 18.40 17.82 18.04 27.5M
2025-08-06 17.00 17.98 16.95 17.77 18.9M
2025-08-05 16.90 17.15 16.75 16.89 10.8M
2025-08-04 16.81 17.04 16.61 16.87 11.4M
2025-08-01 16.50 16.94 16.28 16.49 13.7M
2025-07-31 16.54 16.58 16.11 16.27 14.1M
2025-07-30 16.20 16.85 16.15 16.76 12.3M
2025-07-29 16.39 16.44 16.17 16.35 11.0M
2025-07-28 16.77 16.90 16.07 16.37 10.7M
2025-07-25 17.10 17.13 16.54 16.72 13.2M
2025-07-24 17.47 17.47 16.89 17.08 10.3M
2025-07-23 17.45 17.71 17.27 17.63 12.9M
2025-07-22 17.52 17.72 17.31 17.42 15.2M
2025-07-21 17.86 18.01 17.26 17.47 13.6M
2025-07-18 18.28 18.46 17.60 17.73 24.6M
2025-07-17 18.58 18.72 18.31 18.72 9.5M
2025-07-16 18.47 18.56 17.94 18.56 21.5M
2025-07-15 18.55 18.61 18.02 18.54 15.9M
2025-07-14 18.56 18.68 17.56 18.17 25.4M
2025-07-11 19.02 19.07 18.44 18.70 12.8M
2025-07-10 19.03 19.21 18.80 19.16 9.8M
2025-07-09 19.21 19.52 19.10 19.40 23.9M
2025-07-08 19.24 19.42 18.91 19.30 11.5M
2025-07-07 19.35 19.43 19.04 19.28 6.7M
2025-07-04 19.16 19.44 19.09 19.34 2.4M
2025-07-03 18.98 19.37 18.72 19.29 9.1M
2025-07-02 19.42 19.56 18.65 18.80 16.8M
2025-07-01 19.48 19.66 19.26 19.44 18.1M
2025-06-30 19.31 19.50 19.17 19.47 9.9M
2025-06-27 19.18 19.48 19.13 19.35 11.2M
2025-06-26 19.02 19.59 18.93 19.32 15.5M
2025-06-25 19.22 19.43 18.99 18.99 9.3M
2025-06-24 19.05 19.56 19.05 19.29 7.3M
2025-06-23 18.57 19.01 18.38 19.01 9.5M
2025-06-20 18.51 18.59 18.27 18.56 11.6M
2025-06-18 18.60 18.78 18.28 18.72 9.2M
2025-06-17 18.86 18.86 18.36 18.65 11.1M
2025-06-16 18.60 18.93 18.58 18.82 9.1M
2025-06-13 18.00 18.42 17.81 18.36 13.7M
2025-06-12 18.29 18.61 18.21 18.44 9.0M
2025-06-11 18.26 18.66 18.13 18.47 11.9M
2025-06-10 18.25 18.50 18.08 18.31 10.2M
2025-06-09 17.55 17.89 17.43 17.89 10.6M
2025-06-06 18.60 18.68 17.28 17.56 21.5M
2025-06-05 18.50 18.80 18.32 18.42 13.7M
2025-06-04 18.58 18.97 18.32 18.42 15.3M
2025-06-03 18.29 18.82 18.29 18.81 10.2M
2025-06-02 18.22 18.60 18.03 18.35 9.1M
2025-05-30 17.95 18.16 17.63 18.16 11.4M
2025-05-29 18.09 18.26 17.81 17.96 7.4M
2025-05-28 17.89 18.25 17.60 18.17 8.9M
2025-05-27 18.31 18.47 17.87 17.95 11.2M
2025-05-26 17.69 17.89 17.54 17.74 4.3M
2025-05-23 17.60 17.65 16.86 17.60 19.8M
2025-05-22 17.62 17.88 17.36 17.67 14.0M
2025-05-21 18.17 18.27 17.41 17.61 19.1M
2025-05-20 17.92 18.32 17.77 18.30 13.1M
2025-05-19 17.47 18.18 17.46 17.99 10.3M
2025-05-16 17.31 17.59 17.29 17.53 10.7M
2025-05-15 16.85 17.54 16.82 17.42 22.0M
2025-05-14 16.86 17.27 16.71 16.83 11.9M
2025-05-13 16.57 17.38 16.52 16.85 23.4M
2025-05-12 16.33 16.58 16.23 16.45 20.7M
2025-05-09 16.22 16.50 15.78 16.20 38.0M
2025-05-08 14.83 15.74 14.68 15.44 45.3M
2025-05-07 14.43 14.48 13.99 14.37 11.3M
2025-05-06 14.68 14.79 14.17 14.31 29.2M
2025-05-05 14.82 15.21 14.65 14.65 13.0M
2025-05-02 14.72 14.88 14.52 14.88 19.0M
2025-04-30 14.49 14.88 14.37 14.61 14.5M
2025-04-29 14.32 14.98 14.30 14.54 15.4M
2025-04-28 13.94 14.61 13.91 14.30 15.8M
2025-04-25 13.64 14.01 13.59 13.84 15.9M
2025-04-24 13.01 13.75 12.97 13.65 14.3M
2025-04-23 13.10 13.20 12.91 12.91 18.4M
2025-04-22 12.72 12.93 12.56 12.81 8.6M
2025-04-17 12.56 12.91 12.52 12.80 14.5M
2025-04-16 12.68 12.84 12.46 12.64 12.8M
2025-04-15 12.95 13.10 12.79 12.80 12.9M
2025-04-14 13.11 13.23 12.97 13.01 13.4M
2025-04-11 12.75 12.98 12.54 12.80 15.5M
2025-04-10 12.65 12.96 12.49 12.67 19.4M
2025-04-09 11.86 12.78 11.77 12.76 28.8M
2025-04-08 12.30 12.57 11.91 11.99 17.9M
2025-04-07 12.39 12.75 12.03 12.12 26.9M
2025-04-04 12.89 12.96 12.39 12.65 23.8M
2025-04-03 12.97 13.57 12.97 13.26 19.8M
2025-04-02 12.61 13.07 12.61 12.97 13.9M
2025-04-01 12.22 12.82 12.18 12.61 12.0M
2025-03-31 12.45 12.56 12.23 12.23 18.6M
2025-03-28 12.74 12.77 12.39 12.54 18.8M
2025-03-27 12.79 12.96 12.61 12.78 17.5M
2025-03-26 12.63 12.94 12.60 12.63 14.9M
2025-03-25 12.18 12.74 12.13 12.47 18.7M
2025-03-24 12.32 12.47 12.09 12.17 11.9M
2025-03-21 11.85 12.43 11.73 12.24 20.7M
2025-03-20 12.15 12.39 11.81 11.81 19.9M
2025-03-19 12.21 12.36 12.08 12.22 16.1M
2025-03-18 12.51 12.61 12.33 12.34 12.1M
2025-03-17 12.03 12.62 12.01 12.50 18.8M
2025-03-14 11.74 12.19 11.56 12.03 23.0M
2025-03-13 12.07 12.12 11.60 11.60 27.6M
2025-03-12 11.72 12.13 11.72 12.10 16.8M
2025-03-11 11.85 11.99 11.46 11.70 15.1M
2025-03-10 11.75 12.14 11.75 11.86 13.6M
2025-03-07 11.30 12.05 11.20 11.92 26.9M
2025-03-06 11.34 11.50 11.25 11.42 21.2M
2025-03-05 11.07 11.38 10.97 11.20 29.9M
2025-02-28 11.19 11.60 11.03 11.33 40.6M
2025-02-27 10.92 11.45 10.81 11.28 37.6M
2025-02-26 11.45 11.45 10.80 10.81 34.9M
2025-02-25 11.16 11.46 11.05 11.31 29.3M
2025-02-24 11.92 12.16 11.17 11.20 42.2M
2025-02-21 12.70 12.85 11.77 11.79 90.0M
2025-02-20 13.59 13.87 13.38 13.71 14.4M
2025-02-19 13.85 13.97 13.49 13.54 12.0M
2025-02-18 14.01 14.22 13.72 14.05 15.0M
2025-02-17 13.71 14.53 13.70 14.11 21.6M
2025-02-14 13.17 13.78 13.17 13.65 15.7M
2025-02-13 12.75 13.23 12.59 13.10 12.8M
2025-02-12 13.08 13.12 12.64 12.72 16.7M
2025-02-11 13.11 13.35 13.07 13.26 8.4M
2025-02-10 12.95 13.25 12.88 13.11 9.5M
2025-02-07 13.14 13.23 12.64 12.83 21.4M
2025-02-06 13.05 13.46 12.86 13.32 11.0M
2025-02-05 13.13 13.17 12.77 13.02 14.9M
2025-02-04 13.50 13.53 13.06 13.18 14.2M
2025-02-03 13.55 13.80 13.45 13.56 10.5M
2025-01-31 13.86 14.06 13.52 13.65 14.2M
2025-01-30 13.55 14.02 13.46 13.90 14.7M
2025-01-29 13.49 13.69 13.24 13.39 11.9M
2025-01-28 13.60 13.75 13.36 13.43 12.7M
2025-01-27 13.08 13.73 13.08 13.65 19.2M
2025-01-24 12.91 13.39 12.90 13.17 10.5M
2025-01-23 13.11 13.24 12.72 13.00 20.9M
2025-01-22 12.65 13.26 12.40 13.13 17.4M
2025-01-21 12.45 12.52 12.27 12.52 12.5M
2025-01-20 12.35 12.52 12.14 12.40 10.3M
2025-01-17 12.51 12.66 12.21 12.33 18.4M
2025-01-16 13.14 13.14 12.35 12.41 20.9M
2025-01-15 12.84 13.32 12.63 13.20 14.6M
2025-01-14 12.86 12.92 12.46 12.61 18.2M
2025-01-13 12.90 12.90 12.57 12.85 11.4M
2025-01-10 12.94 13.07 12.63 12.84 14.2M
2025-01-09 12.79 13.04 12.75 13.00 8.4M
2025-01-08 13.01 13.01 12.61 12.87 20.8M
2025-01-07 12.60 13.15 12.59 13.07 26.3M
2025-01-06 12.37 12.64 12.25 12.53 14.6M
2025-01-03 12.15 12.31 11.99 12.15 11.5M
2025-01-02 12.14 12.24 11.80 12.00 12.4M