Lojas Renner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.59	11.79	11.47	11.60	-	2.20%	22,624,900
Sep 29, 2026	11.20	11.41	11.09	11.35	11.35	1.70%	20,430,600
Sep 28, 2026	11.01	11.37	10.97	11.16	11.16	0.36%	11,544,200
Sep 25, 2026	10.98	11.22	10.89	11.12	11.12	1.37%	8,711,500
Sep 24, 2026	11.20	11.23	10.96	10.97	10.97	-1.79%	13,652,900
Sep 23, 2026	11.21	11.50	11.11	11.17	11.17	-0.88%	11,573,000
Sep 22, 2026	11.53	11.57	11.37	11.51	11.27	-0.69%	19,982,000
Sep 21, 2026	11.33	11.69	11.29	11.59	11.35	3.76%	12,988,700
Sep 18, 2026	11.17	11.28	11.01	11.17	10.94	0.27%	17,930,000
Sep 17, 2026	11.50	11.55	11.11	11.14	10.91	-3.13%	29,930,700
Sep 16, 2026	11.13	11.59	11.10	11.50	11.26	3.14%	16,103,400
Sep 15, 2026	11.32	11.36	11.12	11.15	10.92	-0.54%	8,446,600
Sep 14, 2026	11.04	11.33	10.97	11.21	10.98	-1.06%	12,426,400
Sep 11, 2026	11.46	11.72	11.30	11.33	11.09	-1.05%	44,995,700
Sep 10, 2026	11.23	11.55	11.16	11.45	11.21	0.97%	17,626,000
Sep 9, 2026	11.52	11.54	11.21	11.34	11.10	-2.41%	17,236,400
Sep 8, 2026	11.59	11.86	11.57	11.62	11.38	2.38%	17,495,900
Sep 4, 2026	11.34	11.57	11.15	11.35	11.11	-0.44%	11,248,300
Sep 3, 2026	11.78	11.84	11.40	11.40	11.16	0.53%	25,424,000
Sep 2, 2026	11.15	11.61	11.03	11.34	11.10	2.53%	15,943,900
Sep 1, 2026	10.99	11.30	10.86	11.06	10.83	1.47%	18,256,400
Aug 31, 2026	10.83	10.97	10.73	10.90	10.67	1.87%	16,073,900
Aug 28, 2026	10.69	10.95	10.52	10.70	10.48	0.66%	11,573,700
Aug 27, 2026	10.71	10.88	10.63	10.63	10.41	-1.57%	11,603,000
Aug 26, 2026	11.03	11.34	10.80	10.80	10.57	-2.53%	18,791,600
Aug 25, 2026	10.70	11.15	10.62	11.08	10.85	4.04%	15,723,000
Aug 24, 2026	10.86	10.97	10.65	10.65	10.43	-3.09%	16,910,800
Aug 21, 2026	10.65	11.05	10.60	10.99	10.76	4.67%	19,164,600
Aug 20, 2026	10.64	10.83	10.48	10.50	10.28	-2.14%	18,599,600
Aug 19, 2026	10.87	10.95	10.61	10.73	10.51	0.85%	18,773,300
Aug 18, 2026	11.02	11.07	10.64	10.64	10.42	-3.45%	18,467,200
Aug 17, 2026	11.16	11.26	11.01	11.02	10.79	-1.69%	17,020,900
Aug 14, 2026	11.26	11.37	10.87	11.21	10.98	-2.61%	25,905,800
Aug 13, 2026	11.71	11.87	11.49	11.51	11.27	-1.96%	12,509,500
Aug 12, 2026	12.10	12.17	11.68	11.74	11.49	-2.41%	23,867,000
Aug 11, 2026	12.12	12.45	11.96	12.03	11.78	-0.74%	27,016,200
Aug 10, 2026	12.31	12.53	12.01	12.12	11.87	-2.18%	28,760,600
Aug 7, 2026	12.40	12.68	11.43	12.39	12.13	-8.09%	106,757,800
Aug 6, 2026	13.56	13.62	13.25	13.48	13.20	-1.39%	13,825,800
Aug 5, 2026	13.79	13.84	13.55	13.67	13.38	-	7,733,200
Aug 4, 2026	14.10	14.17	13.57	13.67	13.38	-1.30%	10,044,200
Aug 3, 2026	13.87	13.98	13.62	13.85	13.56	1.84%	11,144,700
Jul 31, 2026	13.70	13.70	13.44	13.60	13.32	0.59%	14,133,200
Jul 30, 2026	13.44	13.59	13.37	13.52	13.24	1.20%	8,213,000
Jul 29, 2026	13.90	13.94	13.20	13.36	13.08	-3.88%	14,463,700
Jul 28, 2026	14.09	14.24	13.74	13.90	13.61	1.24%	15,281,600
Jul 27, 2026	13.38	13.74	13.38	13.73	13.44	3.47%	10,322,400
Jul 24, 2026	13.24	13.49	13.18	13.27	12.99	-0.75%	7,799,800
Jul 23, 2026	13.43	13.48	13.23	13.37	13.09	-1.26%	8,057,600
Jul 22, 2026	13.30	13.59	13.29	13.54	13.26	2.03%	8,207,500