Skip to main content
logo
Lojas Renner S.A. (BVMF:LREN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.59
-0.04 (-0.27%)
Oct 30, 2025, 5:07 PM GMT-3

Lojas Renner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202514.4814.5714.3414.5014.50-0.89%7,473,300
Oct 29, 202514.6214.7314.5214.6314.630.34%10,253,500
Oct 28, 202514.7414.7814.4714.5814.58-1.62%12,051,100
Oct 27, 202514.9915.0514.7814.8214.820.14%8,495,100
Oct 24, 202514.9815.1514.7714.8014.80-0.13%14,204,100
Oct 23, 202514.6814.9114.5314.8214.822.42%15,570,000
Oct 22, 202514.7014.7014.3214.4714.47-1.09%8,254,300
Oct 21, 202514.2214.6514.1214.6314.632.31%11,470,500
Oct 20, 202514.3014.5814.2414.3014.300.42%40,862,100
Oct 17, 202514.1514.4314.1014.2414.24-0.49%11,865,900
Oct 16, 202514.1214.4914.0914.3114.310.42%10,871,100
Oct 15, 202514.1814.4914.0214.2514.25-0.49%25,355,900
Oct 14, 202514.0714.4613.9314.3214.321.27%13,551,500
Oct 13, 202514.1014.3213.9214.1414.141.14%14,423,300
Oct 10, 202513.9314.0013.7313.9813.981.01%12,508,900
Oct 9, 202513.9514.0713.7513.8413.840.22%9,930,000
Oct 8, 202513.7213.8913.6313.8113.811.77%24,230,000
Oct 7, 202514.3414.3413.4013.5713.57-5.70%27,240,400
Oct 6, 202514.7014.7014.2014.3914.39-2.11%10,078,800
Oct 3, 202514.7314.8314.6214.7014.70-0.68%6,337,300
Oct 2, 202515.1615.2414.6714.8014.80-2.31%9,441,900
Oct 1, 202515.1115.2914.9915.1515.150.13%11,004,100
Sep 30, 202515.8615.8814.9815.1315.13-4.00%18,552,300
Sep 29, 202516.0416.1915.7115.7615.76-0.38%9,310,100
Sep 26, 202515.8416.0415.6815.8215.820.64%12,917,600
Sep 25, 202515.8916.1715.7115.7215.72-1.38%17,435,400
Sep 24, 202515.8115.9515.4115.9415.940.13%21,931,600
Sep 23, 202516.2816.4815.8315.9215.70-2.15%29,583,700
Sep 22, 202516.7116.7316.1916.2716.05-3.84%15,873,500
Sep 19, 202517.1417.1816.8716.9216.69-0.76%15,882,500
Sep 18, 202517.0417.1516.9417.0516.810.18%8,975,200
Sep 17, 202517.0117.5416.7917.0216.790.71%31,079,600
Sep 16, 202516.3517.0916.3516.9016.674.19%19,329,800
Sep 15, 202515.9516.2615.9516.2216.002.33%14,180,200
Sep 12, 202516.0016.1915.8515.8515.63-2.04%6,124,800
Sep 11, 202516.1016.3216.0316.1815.961.38%19,721,400
Sep 10, 202515.6115.9615.5815.9615.742.37%17,531,000
Sep 9, 202515.9415.9415.5715.5915.37-1.76%11,298,400
Sep 8, 202516.3816.4615.8715.8715.65-2.94%9,408,200
Sep 5, 202516.3516.8016.2016.3516.121.49%15,465,400
Sep 4, 202516.0316.2415.9816.1115.890.50%7,280,600
Sep 3, 202516.1016.1815.9216.0315.81-0.37%6,482,600
Sep 2, 202516.0016.2015.8316.0915.87-0.92%6,055,600
Sep 1, 202516.3216.4716.2416.2416.02-0.12%4,657,000
Aug 29, 202516.2316.4216.1316.2616.040.49%9,628,600
Aug 28, 202516.2216.3715.8916.1815.961.19%20,125,500
Aug 27, 202515.7416.0515.6915.9915.772.17%20,184,300
Aug 26, 202515.7615.7915.5515.6515.43-1.26%7,161,100
Aug 25, 202516.0116.0315.7515.8515.63-0.38%9,254,800
Aug 22, 202515.5416.1215.3815.9115.693.04%14,411,800