Lojas Renner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.70	13.70	13.44	13.60	-	0.59%	14,151,000
Jul 30, 2026	13.44	13.59	13.37	13.52	13.52	1.20%	8,213,000
Jul 29, 2026	13.90	13.94	13.20	13.36	13.36	-3.88%	14,463,700
Jul 28, 2026	14.09	14.24	13.74	13.90	13.90	1.24%	15,281,600
Jul 27, 2026	13.38	13.74	13.38	13.73	13.73	3.47%	10,322,400
Jul 24, 2026	13.24	13.49	13.18	13.27	13.27	-0.75%	7,799,800
Jul 23, 2026	13.43	13.48	13.23	13.37	13.37	-1.26%	8,057,600
Jul 22, 2026	13.30	13.59	13.29	13.54	13.54	2.03%	8,207,500
Jul 21, 2026	13.29	13.41	13.12	13.27	13.27	-0.30%	8,623,100
Jul 20, 2026	13.46	13.52	13.28	13.31	13.31	-0.82%	6,492,600
Jul 17, 2026	13.60	13.65	13.25	13.42	13.42	-1.68%	12,909,600
Jul 16, 2026	14.13	14.15	13.50	13.65	13.65	-3.19%	16,448,600
Jul 15, 2026	14.24	14.31	13.99	14.10	14.10	-1.33%	10,395,900
Jul 14, 2026	14.25	14.34	13.99	14.29	14.29	0.99%	6,861,500
Jul 13, 2026	14.58	14.58	14.13	14.15	14.15	-3.21%	8,755,800
Jul 10, 2026	14.69	14.84	14.49	14.62	14.62	3.32%	14,517,000
Jul 9, 2026	13.81	14.15	13.69	14.15	14.15	3.21%	8,548,000
Jul 8, 2026	13.51	13.82	13.45	13.71	13.71	0.44%	10,227,700
Jul 7, 2026	14.15	14.22	13.58	13.65	13.65	-3.12%	16,872,500
Jul 6, 2026	14.70	14.74	14.09	14.09	14.09	-4.80%	12,478,000
Jul 3, 2026	14.91	15.14	14.62	14.80	14.80	-	11,005,400
Jul 2, 2026	14.97	15.22	14.75	14.80	14.80	-0.40%	14,471,600
Jul 1, 2026	14.50	14.95	14.47	14.86	14.86	0.68%	6,574,500
Jun 30, 2026	14.83	14.91	14.58	14.76	14.76	-1.53%	24,372,500
Jun 29, 2026	14.96	15.15	14.89	14.99	14.99	0.13%	6,246,100
Jun 26, 2026	14.46	14.98	14.38	14.97	14.97	3.10%	18,118,200
Jun 25, 2026	14.64	14.82	14.44	14.52	14.52	0.14%	9,049,700
Jun 24, 2026	14.21	14.55	14.11	14.50	14.50	1.32%	20,625,500
Jun 23, 2026	14.24	14.58	14.11	14.54	14.31	1.04%	13,726,900
Jun 22, 2026	14.29	14.93	14.23	14.39	14.16	0.70%	48,808,400
Jun 19, 2026	13.95	14.37	13.94	14.29	14.06	2.14%	9,882,900
Jun 18, 2026	14.45	14.52	13.82	13.99	13.77	-3.18%	18,742,100
Jun 17, 2026	15.17	15.19	14.45	14.45	14.22	-2.96%	10,641,000
Jun 16, 2026	15.22	15.31	14.86	14.89	14.66	-2.74%	8,818,300
Jun 15, 2026	15.84	16.05	15.21	15.31	15.07	-0.46%	12,882,800
Jun 12, 2026	15.09	15.58	15.09	15.38	15.14	-0.06%	10,415,200
Jun 11, 2026	14.85	15.48	14.63	15.39	15.15	3.85%	22,232,400
Jun 10, 2026	14.90	14.92	14.55	14.82	14.59	-1.27%	14,760,100
Jun 9, 2026	15.10	15.39	14.76	15.01	14.77	0.27%	14,685,600
Jun 8, 2026	14.82	15.00	14.63	14.97	14.73	0.54%	11,626,500
Jun 5, 2026	14.64	15.07	14.45	14.89	14.66	1.71%	15,176,800
Jun 3, 2026	15.04	15.13	14.60	14.64	14.41	-5.67%	16,910,600
Jun 2, 2026	15.00	15.53	14.85	15.52	15.28	3.33%	13,827,600
Jun 1, 2026	15.20	15.38	14.88	15.02	14.78	0.81%	20,925,200
May 29, 2026	15.02	15.10	14.80	14.90	14.67	-0.67%	8,752,300
May 28, 2026	15.00	15.22	14.72	15.00	14.76	0.87%	6,368,300
May 27, 2026	15.13	15.51	14.85	14.87	14.64	-1.13%	9,143,800
May 26, 2026	15.18	15.25	14.90	15.04	14.80	-2.40%	10,187,900
May 25, 2026	15.28	15.50	15.13	15.41	15.17	2.26%	8,601,100
May 22, 2026	14.68	15.35	14.66	15.07	14.83	1.48%	17,962,800