Lojas Renner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	15.05	15.18	14.53	14.70	-	-3.03%	9,117,800
Mar 4, 2026	15.35	15.43	15.01	15.16	15.16	1.34%	7,217,100
Mar 3, 2026	14.85	15.18	14.45	14.96	14.96	-3.61%	17,579,900
Mar 2, 2026	15.30	15.70	15.10	15.52	15.52	-0.39%	6,278,400
Feb 27, 2026	15.94	16.11	15.58	15.58	15.58	-2.93%	9,645,200
Feb 26, 2026	15.80	16.15	15.80	16.05	16.05	1.71%	16,987,800
Feb 25, 2026	15.98	16.25	15.69	15.78	15.78	-0.63%	13,544,800
Feb 24, 2026	15.60	15.97	15.54	15.88	15.88	2.25%	29,336,200
Feb 23, 2026	15.47	15.55	15.39	15.53	15.53	-0.45%	7,981,700
Feb 20, 2026	15.51	15.68	15.32	15.60	15.60	0.06%	10,902,000
Feb 19, 2026	15.50	15.70	15.42	15.59	15.59	0.58%	16,946,300
Feb 18, 2026	15.38	15.61	15.33	15.50	15.50	0.98%	6,374,200
Feb 13, 2026	14.89	15.36	14.66	15.35	15.35	1.72%	10,167,400
Feb 12, 2026	15.27	15.47	14.89	15.09	15.09	-1.18%	11,079,900
Feb 11, 2026	15.28	15.48	15.25	15.27	15.27	1.33%	17,260,500
Feb 10, 2026	15.42	15.52	15.07	15.07	15.07	-2.27%	14,010,000
Feb 9, 2026	15.54	15.67	15.22	15.42	15.42	-0.52%	16,152,000
Feb 6, 2026	15.25	15.57	15.07	15.50	15.50	1.97%	10,037,900
Feb 5, 2026	15.28	15.66	15.20	15.20	15.20	-	9,262,400
Feb 4, 2026	15.48	15.55	15.02	15.20	15.20	-2.50%	9,485,300
Feb 3, 2026	15.27	15.68	15.27	15.59	15.59	3.59%	12,707,500
Feb 2, 2026	14.90	15.08	14.71	15.05	15.05	0.80%	11,195,400
Jan 30, 2026	15.28	15.59	14.71	14.93	14.93	-2.42%	18,661,500
Jan 29, 2026	15.71	15.77	15.06	15.30	15.30	-1.61%	17,211,700
Jan 28, 2026	15.35	15.83	15.33	15.55	15.55	2.10%	16,311,000
Jan 27, 2026	15.04	15.43	14.90	15.23	15.23	3.25%	17,143,900
Jan 26, 2026	14.96	15.05	14.45	14.75	14.75	-0.67%	21,056,700
Jan 23, 2026	15.08	15.15	14.68	14.85	14.85	-0.67%	16,788,700
Jan 22, 2026	14.50	15.22	14.50	14.95	14.95	3.17%	17,194,100
Jan 21, 2026	13.87	14.49	13.79	14.49	14.49	6.39%	20,969,400
Jan 20, 2026	13.35	13.85	13.27	13.62	13.62	1.72%	11,766,900
Jan 19, 2026	13.38	13.49	13.27	13.39	13.39	0.45%	3,967,400
Jan 16, 2026	13.52	13.57	13.25	13.33	13.33	-1.33%	8,970,500
Jan 15, 2026	13.60	13.66	13.26	13.51	13.51	-0.07%	10,535,100
Jan 14, 2026	13.61	13.84	13.35	13.52	13.52	2.11%	17,605,300
Jan 13, 2026	13.28	13.43	12.96	13.24	13.24	-1.27%	11,578,500
Jan 12, 2026	13.21	13.41	13.07	13.41	13.41	0.83%	7,372,100
Jan 9, 2026	13.50	13.59	13.24	13.30	13.30	-0.89%	10,977,800
Jan 8, 2026	13.20	13.42	13.08	13.42	13.42	2.21%	12,832,200
Jan 7, 2026	13.38	13.48	13.01	13.13	13.13	-2.38%	15,016,900
Jan 6, 2026	13.10	13.45	12.93	13.45	13.45	3.62%	19,591,500
Jan 5, 2026	13.39	13.55	12.43	12.98	12.98	-2.99%	33,507,300
Jan 2, 2026	13.56	13.69	13.27	13.38	13.38	-0.52%	14,259,000
Dec 30, 2025	13.62	13.77	13.44	13.45	13.45	-0.37%	11,989,300
Dec 29, 2025	13.64	13.70	13.37	13.50	13.50	-1.10%	13,310,500
Dec 26, 2025	13.48	13.71	13.37	13.65	13.65	0.74%	6,714,400
Dec 23, 2025	13.19	13.59	13.11	13.55	13.55	3.59%	15,266,600
Dec 22, 2025	13.51	13.58	12.96	13.08	13.08	-3.47%	15,254,400
Dec 19, 2025	13.40	13.72	13.34	13.55	13.55	1.27%	13,514,800
Dec 18, 2025	13.49	13.54	13.29	13.38	13.38	-0.37%	18,259,400