Lojas Renner S.A. (BVMF:LREN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.04
+0.27 (1.52%)
Aug 7, 2025, 5:07 PM GMT-3

Lojas Renner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202517.9118.4017.8218.1918.192.36%9,680,800
Aug 6, 202517.0017.9816.9517.7717.775.21%18,874,600
Aug 5, 202516.9017.1516.7516.8916.890.12%10,826,200
Aug 4, 202516.8117.0416.6116.8716.872.30%11,429,000
Aug 1, 202516.5016.9416.2816.4916.491.35%13,708,700
Jul 31, 202516.5416.5816.1116.2716.27-2.92%14,106,400
Jul 30, 202516.2016.8516.1516.7616.762.51%12,272,000
Jul 29, 202516.3916.4416.1716.3516.35-0.12%11,016,900
Jul 28, 202516.7716.9016.0716.3716.37-2.09%10,686,400
Jul 25, 202517.1017.1316.5416.7216.72-2.11%13,200,400
Jul 24, 202517.4717.4716.8917.0817.08-3.12%10,334,500
Jul 23, 202517.4517.7117.2717.6317.631.21%12,912,300
Jul 22, 202517.5217.7217.3117.4217.42-0.29%15,241,300
Jul 21, 202517.8618.0117.2617.4717.47-1.47%13,605,800
Jul 18, 202518.2818.4617.6017.7317.73-5.29%24,638,500
Jul 17, 202518.5818.7218.3118.7218.720.86%9,503,700
Jul 16, 202518.4718.5617.9418.5618.560.11%21,491,000
Jul 15, 202518.5518.6118.0218.5418.542.04%15,946,000
Jul 14, 202518.5618.6817.5618.1718.17-2.83%25,465,400
Jul 11, 202519.0219.0718.4418.7018.70-2.40%12,820,300
Jul 10, 202519.0319.2118.8019.1619.16-1.24%9,850,900
Jul 9, 202519.2119.5219.1019.4019.400.52%24,047,700
Jul 8, 202519.2419.4218.9119.3019.300.10%11,458,600
Jul 7, 202519.3519.4319.0419.2819.28-0.31%6,696,900
Jul 4, 202519.1619.4419.0919.3419.340.26%2,375,000
Jul 3, 202518.9819.3718.7219.2919.291.53%9,136,500
Jul 2, 202519.6319.7718.8519.0018.80-3.31%16,801,900
Jul 1, 202519.6919.8719.4719.6519.44-0.15%18,127,000
Jun 30, 202519.5219.7119.3819.6819.470.61%9,891,600
Jun 27, 202519.3919.6919.3419.5619.350.15%11,171,600
Jun 26, 202519.2219.8019.1319.5319.322.84%15,504,900
Jun 25, 202519.2219.4318.9918.9918.79-1.56%9,344,700
Jun 24, 202519.0519.5619.0519.2919.081.47%7,330,200
Jun 23, 202518.5719.0118.3819.0118.812.42%9,613,700
Jun 20, 202518.5118.5918.2718.5618.36-0.85%11,593,900
Jun 18, 202518.6018.7818.2818.7218.520.38%9,156,000
Jun 17, 202518.8618.8618.3618.6518.45-0.90%11,099,100
Jun 16, 202518.6018.9318.5818.8218.622.51%9,065,800
Jun 13, 202518.0018.4217.8118.3618.16-0.43%13,660,700
Jun 12, 202518.2918.6118.2118.4418.24-0.16%9,016,600
Jun 11, 202518.2618.6618.1318.4718.270.87%11,942,000
Jun 10, 202518.2518.5018.0818.3118.112.35%10,181,500
Jun 9, 202517.5517.8917.4317.8917.701.88%10,642,600
Jun 6, 202518.6018.6817.2817.5617.37-4.67%21,498,800
Jun 5, 202518.5018.8018.3218.4218.22-13,717,400
Jun 4, 202518.5818.9718.3218.4218.22-2.07%15,347,700
Jun 3, 202518.2918.8218.2918.8118.612.51%10,638,300
Jun 2, 202518.2218.6018.0318.3518.151.05%9,131,000
May 30, 202517.9518.1617.6318.1617.971.11%11,391,300
May 29, 202518.0918.2617.8117.9617.77-1.16%7,421,300