Lojas Renner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	16.22	16.37	15.89	16.18	16.18	1.19%	20,123,900
Aug 27, 2025	15.74	16.05	15.69	15.99	15.99	2.17%	20,184,300
Aug 26, 2025	15.76	15.79	15.55	15.65	15.65	-1.26%	7,161,100
Aug 25, 2025	16.01	16.03	15.75	15.85	15.85	-0.38%	9,254,800
Aug 22, 2025	15.54	16.12	15.38	15.91	15.91	3.04%	14,411,800
Aug 21, 2025	15.70	15.82	15.33	15.44	15.44	-1.72%	14,434,600
Aug 20, 2025	15.87	15.98	15.67	15.71	15.71	-1.01%	10,297,100
Aug 19, 2025	16.09	16.11	15.74	15.87	15.87	-2.10%	9,058,800
Aug 18, 2025	16.08	16.34	15.98	16.21	16.21	0.50%	9,897,600
Aug 15, 2025	16.02	16.13	15.71	16.13	16.13	0.69%	18,088,500
Aug 14, 2025	15.97	16.17	15.81	16.02	16.02	-0.44%	11,770,700
Aug 13, 2025	16.58	16.58	15.77	16.09	16.09	-3.77%	21,746,600
Aug 12, 2025	16.51	16.97	16.43	16.72	16.72	1.83%	17,012,400
Aug 11, 2025	16.68	16.85	16.26	16.42	16.42	-1.85%	11,909,800
Aug 8, 2025	17.63	17.69	16.57	16.73	16.73	-7.26%	34,800,000
Aug 7, 2025	17.91	18.40	17.82	18.04	18.04	1.52%	27,680,600
Aug 6, 2025	17.00	17.98	16.95	17.77	17.77	5.21%	18,874,600
Aug 5, 2025	16.90	17.15	16.75	16.89	16.89	0.12%	10,826,200
Aug 4, 2025	16.81	17.04	16.61	16.87	16.87	2.30%	11,429,000
Aug 1, 2025	16.50	16.94	16.28	16.49	16.49	1.35%	13,708,700
Jul 31, 2025	16.54	16.58	16.11	16.27	16.27	-2.92%	14,106,400
Jul 30, 2025	16.20	16.85	16.15	16.76	16.76	2.51%	12,272,000
Jul 29, 2025	16.39	16.44	16.17	16.35	16.35	-0.12%	11,016,900
Jul 28, 2025	16.77	16.90	16.07	16.37	16.37	-2.09%	10,686,400
Jul 25, 2025	17.10	17.13	16.54	16.72	16.72	-2.11%	13,200,400
Jul 24, 2025	17.47	17.47	16.89	17.08	17.08	-3.12%	10,334,500
Jul 23, 2025	17.45	17.71	17.27	17.63	17.63	1.21%	12,912,300
Jul 22, 2025	17.52	17.72	17.31	17.42	17.42	-0.29%	15,241,300
Jul 21, 2025	17.86	18.01	17.26	17.47	17.47	-1.47%	13,605,800
Jul 18, 2025	18.28	18.46	17.60	17.73	17.73	-5.29%	24,638,500
Jul 17, 2025	18.58	18.72	18.31	18.72	18.72	0.86%	9,503,700
Jul 16, 2025	18.47	18.56	17.94	18.56	18.56	0.11%	21,491,000
Jul 15, 2025	18.55	18.61	18.02	18.54	18.54	2.04%	15,946,000
Jul 14, 2025	18.56	18.68	17.56	18.17	18.17	-2.83%	25,465,400
Jul 11, 2025	19.02	19.07	18.44	18.70	18.70	-2.40%	12,820,300
Jul 10, 2025	19.03	19.21	18.80	19.16	19.16	-1.24%	9,850,900
Jul 9, 2025	19.21	19.52	19.10	19.40	19.40	0.52%	24,047,700
Jul 8, 2025	19.24	19.42	18.91	19.30	19.30	0.10%	11,458,600
Jul 7, 2025	19.35	19.43	19.04	19.28	19.28	-0.31%	6,696,900
Jul 4, 2025	19.16	19.44	19.09	19.34	19.34	0.26%	2,375,000
Jul 3, 2025	18.98	19.37	18.72	19.29	19.29	1.53%	9,136,500
Jul 2, 2025	19.63	19.77	18.85	19.00	18.80	-3.31%	16,801,900
Jul 1, 2025	19.69	19.87	19.47	19.65	19.44	-0.15%	18,127,000
Jun 30, 2025	19.52	19.71	19.38	19.68	19.47	0.61%	9,891,600
Jun 27, 2025	19.39	19.69	19.34	19.56	19.35	0.15%	11,171,600
Jun 26, 2025	19.22	19.80	19.13	19.53	19.32	2.84%	15,504,900
Jun 25, 2025	19.22	19.43	18.99	18.99	18.79	-1.56%	9,344,700
Jun 24, 2025	19.05	19.56	19.05	19.29	19.08	1.47%	7,330,200
Jun 23, 2025	18.57	19.01	18.38	19.01	18.81	2.42%	9,613,700
Jun 20, 2025	18.51	18.59	18.27	18.56	18.36	-0.85%	11,593,900