Skip to main content
logo
Lojas Renner S.A. (BVMF:LREN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.02
+0.12 (0.71%)
Sep 17, 2025, 5:57 PM GMT-3

Lojas Renner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202517.0117.5416.7917.0217.020.71%31,069,600
Sep 16, 202516.3517.0916.3516.9016.904.19%19,329,800
Sep 15, 202515.9516.2615.9516.2216.222.33%14,180,200
Sep 12, 202516.0016.1915.8515.8515.85-2.04%6,124,800
Sep 11, 202516.1016.3216.0316.1816.181.38%19,721,400
Sep 10, 202515.6115.9615.5815.9615.962.37%17,531,000
Sep 9, 202515.9415.9415.5715.5915.59-1.76%11,298,400
Sep 8, 202516.3816.4615.8715.8715.87-2.94%9,408,200
Sep 5, 202516.3516.8016.2016.3516.351.49%15,465,400
Sep 4, 202516.0316.2415.9816.1116.110.50%7,280,600
Sep 3, 202516.1016.1815.9216.0316.03-0.37%6,482,600
Sep 2, 202516.0016.2015.8316.0916.09-0.92%6,055,600
Sep 1, 202516.3216.4716.2416.2416.24-0.12%4,657,000
Aug 29, 202516.2316.4216.1316.2616.260.49%9,628,600
Aug 28, 202516.2216.3715.8916.1816.181.19%20,125,500
Aug 27, 202515.7416.0515.6915.9915.992.17%20,184,300
Aug 26, 202515.7615.7915.5515.6515.65-1.26%7,161,100
Aug 25, 202516.0116.0315.7515.8515.85-0.38%9,254,800
Aug 22, 202515.5416.1215.3815.9115.913.04%14,411,800
Aug 21, 202515.7015.8215.3315.4415.44-1.72%14,434,600
Aug 20, 202515.8715.9815.6715.7115.71-1.01%10,297,100
Aug 19, 202516.0916.1115.7415.8715.87-2.10%9,058,800
Aug 18, 202516.0816.3415.9816.2116.210.50%9,897,600
Aug 15, 202516.0216.1315.7116.1316.130.69%18,088,500
Aug 14, 202515.9716.1715.8116.0216.02-0.44%11,770,700
Aug 13, 202516.5816.5815.7716.0916.09-3.77%21,746,600
Aug 12, 202516.5116.9716.4316.7216.721.83%17,012,400
Aug 11, 202516.6816.8516.2616.4216.42-1.85%11,909,800
Aug 8, 202517.6317.6916.5716.7316.73-7.26%34,800,000
Aug 7, 202517.9118.4017.8218.0418.041.52%27,680,600
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