Lojas Renner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.65	10.88	10.60	10.85	-	3.33%	7,009,400
Aug 20, 2026	10.64	10.83	10.48	10.50	10.50	-2.14%	18,622,600
Aug 19, 2026	10.87	10.95	10.61	10.73	10.73	0.85%	18,853,900
Aug 18, 2026	11.02	11.07	10.64	10.64	10.64	-3.45%	18,588,200
Aug 17, 2026	11.16	11.26	11.01	11.02	11.02	-1.69%	17,044,400
Aug 14, 2026	11.26	11.37	10.87	11.21	11.21	-2.61%	25,905,800
Aug 13, 2026	11.71	11.87	11.49	11.51	11.51	-1.96%	12,547,000
Aug 12, 2026	12.10	12.17	11.68	11.74	11.74	-2.41%	23,867,000
Aug 11, 2026	12.12	12.45	11.96	12.03	12.03	-0.74%	27,025,200
Aug 10, 2026	12.31	12.53	12.01	12.12	12.12	-2.18%	28,773,900
Aug 7, 2026	12.40	12.68	11.43	12.39	12.39	-8.09%	106,757,800
Aug 6, 2026	13.56	13.62	13.25	13.48	13.48	-1.39%	13,825,800
Aug 5, 2026	13.79	13.84	13.55	13.67	13.67	-	7,742,600
Aug 4, 2026	14.10	14.17	13.57	13.67	13.67	-1.30%	10,044,200
Aug 3, 2026	13.87	13.98	13.62	13.85	13.85	1.84%	11,146,500
Jul 31, 2026	13.70	13.70	13.44	13.60	13.60	0.59%	14,133,200
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