Skip to main content
logo
Lojas Renner S.A. (BVMF:LREN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.12
+0.04 (0.28%)
Dec 12, 2025, 10:45 AM GMT-3

Lojas Renner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 202513.9714.0713.9114.04--0.28%864,500
Dec 11, 202513.9514.3413.9414.0813.850.43%14,374,900
Dec 10, 202514.0714.2513.8914.0213.790.29%37,755,200
Dec 9, 202513.9114.2513.4013.9813.75-1.83%34,870,600
Dec 8, 202514.2014.5314.0014.2414.012.59%34,816,300
Dec 5, 202515.0915.0913.8413.8813.66-7.71%33,226,900
Dec 4, 202515.6015.8015.0415.0414.80-2.72%33,671,400
Dec 3, 202515.9215.9515.3815.4615.21-2.09%12,529,200
Dec 2, 202515.8616.0215.7715.7915.540.19%10,598,000
Dec 1, 202515.7316.0915.6515.7615.510.06%29,121,200
Nov 28, 202515.9616.1615.7515.7515.50-0.82%11,421,300
Nov 27, 202515.4515.9415.4415.8815.622.78%11,352,100
Nov 26, 202515.2515.5915.2415.4515.201.44%13,225,500
Nov 25, 202515.0915.3914.9915.2314.980.86%11,527,100
Nov 24, 202515.1615.5115.1015.1014.86-0.59%15,383,300
Nov 21, 202514.9015.1914.7715.1914.941.81%11,349,400
Nov 19, 202515.0215.1714.9214.9214.68-1.06%11,168,600
Nov 18, 202514.9715.2414.8515.0814.84-0.33%17,918,800
Nov 17, 202515.1415.2214.8215.1314.89-0.20%11,855,400
Nov 14, 202514.8015.3714.7115.1614.922.23%16,627,600
Nov 13, 202514.9715.1314.7314.8314.59-0.74%13,292,500
Nov 12, 202514.9515.2214.8114.9414.70-0.07%13,600,600
Nov 11, 202514.6515.2914.6414.9514.713.10%31,403,100
Nov 10, 202514.2014.5813.9614.5014.273.94%41,178,800
Nov 7, 202513.7314.4613.7313.9513.72-4.19%57,821,000
Nov 6, 202515.2515.3614.5614.5614.32-5.82%15,386,600
Nov 5, 202514.9715.5914.7015.4615.213.27%15,938,500
Nov 4, 202514.6814.9714.6014.9714.731.49%20,103,300
Nov 3, 202514.9414.9714.6214.7514.51-0.61%12,206,500
Oct 31, 202514.6114.8414.4014.8414.601.71%16,834,600
Oct 30, 202514.4814.5914.3414.5914.35-0.27%8,505,000
Oct 29, 202514.6214.7314.5214.6314.390.34%10,237,700
Oct 28, 202514.7414.7814.4714.5814.34-1.62%12,039,700
Oct 27, 202514.9915.0514.7814.8214.580.14%8,489,700
Oct 24, 202514.9815.1514.7714.8014.56-0.13%14,196,700
Oct 23, 202514.6814.9114.5314.8214.582.42%15,537,800
Oct 22, 202514.7014.7014.3214.4714.24-1.09%8,250,000
Oct 21, 202514.2214.6514.1214.6314.392.31%11,462,800
Oct 20, 202514.3014.5814.2414.3014.070.42%40,812,600
Oct 17, 202514.1514.4314.1014.2414.01-0.49%11,859,700
Oct 16, 202514.1214.4914.0914.3114.080.42%10,863,300
Oct 15, 202514.1814.4914.0214.2514.02-0.49%25,328,400
Oct 14, 202514.0714.4613.9314.3214.091.27%13,529,000
Oct 13, 202514.1014.3213.9214.1413.911.14%14,414,300
Oct 10, 202513.9314.0013.7313.9813.751.01%12,495,800
Oct 9, 202513.9514.0713.7513.8413.620.22%9,908,000
Oct 8, 202513.7213.8913.6313.8113.591.77%24,184,100
Oct 7, 202514.3414.3413.4013.5713.35-5.70%27,199,000
Oct 6, 202514.7014.7014.2014.3914.16-2.11%10,073,400
Oct 3, 202514.7314.8314.6214.7014.46-0.68%6,333,100