Lojas Renner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	13.81	13.84	13.20	13.43	13.43	-3.59%	28,855,000
Dec 16, 2025	14.17	14.24	13.90	13.93	13.93	-3.73%	34,604,200
Dec 15, 2025	14.41	14.68	14.15	14.47	14.47	1.90%	26,299,000
Dec 12, 2025	13.97	14.26	13.91	14.20	14.20	0.85%	14,673,300
Dec 11, 2025	13.95	14.34	13.94	14.08	13.85	0.43%	14,374,900
Dec 10, 2025	14.07	14.25	13.89	14.02	13.79	0.29%	37,755,200
Dec 9, 2025	13.91	14.25	13.40	13.98	13.75	-1.83%	34,870,600
Dec 8, 2025	14.20	14.53	14.00	14.24	14.01	2.59%	34,816,300
Dec 5, 2025	15.09	15.09	13.84	13.88	13.66	-7.71%	33,226,900
Dec 4, 2025	15.60	15.80	15.04	15.04	14.80	-2.72%	33,671,400
Dec 3, 2025	15.92	15.95	15.38	15.46	15.21	-2.09%	12,529,200
Dec 2, 2025	15.86	16.02	15.77	15.79	15.54	0.19%	10,598,000
Dec 1, 2025	15.73	16.09	15.65	15.76	15.51	0.06%	29,121,200
Nov 28, 2025	15.96	16.16	15.75	15.75	15.50	-0.82%	11,421,300
Nov 27, 2025	15.45	15.94	15.44	15.88	15.62	2.78%	11,352,100
Nov 26, 2025	15.25	15.59	15.24	15.45	15.20	1.44%	13,225,500
Nov 25, 2025	15.09	15.39	14.99	15.23	14.98	0.86%	11,527,100
Nov 24, 2025	15.16	15.51	15.10	15.10	14.86	-0.59%	15,383,300
Nov 21, 2025	14.90	15.19	14.77	15.19	14.94	1.81%	11,349,400
Nov 19, 2025	15.02	15.17	14.92	14.92	14.68	-1.06%	11,168,600
Nov 18, 2025	14.97	15.24	14.85	15.08	14.84	-0.33%	17,918,800
Nov 17, 2025	15.14	15.22	14.82	15.13	14.89	-0.20%	11,855,400
Nov 14, 2025	14.80	15.37	14.71	15.16	14.92	2.23%	16,627,600
Nov 13, 2025	14.97	15.13	14.73	14.83	14.59	-0.74%	13,292,500
Nov 12, 2025	14.95	15.22	14.81	14.94	14.70	-0.07%	13,600,600
Nov 11, 2025	14.65	15.29	14.64	14.95	14.71	3.10%	31,403,100
Nov 10, 2025	14.20	14.58	13.96	14.50	14.27	3.94%	41,178,800
Nov 7, 2025	13.73	14.46	13.73	13.95	13.72	-4.19%	57,821,000