Lojas Renner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.80	15.18	14.50	14.66	-	-1.87%	13,307,700
May 7, 2026	14.69	15.29	14.42	14.94	14.94	1.70%	24,851,900
May 6, 2026	14.39	15.28	14.25	14.69	14.69	4.56%	30,275,700
May 5, 2026	13.50	14.05	13.47	14.05	14.05	3.92%	13,080,800
May 4, 2026	13.51	13.71	13.36	13.52	13.52	-0.59%	13,030,700
Apr 30, 2026	13.64	13.76	13.38	13.60	13.60	1.34%	14,813,900
Apr 29, 2026	13.86	13.94	13.32	13.42	13.42	-4.21%	15,933,700
Apr 28, 2026	13.73	14.10	13.67	14.01	14.01	0.29%	15,293,700
Apr 27, 2026	14.39	14.39	13.78	13.97	13.97	-2.17%	9,387,800
Apr 24, 2026	14.34	14.41	14.06	14.28	14.28	-0.42%	10,702,900
Apr 23, 2026	14.65	14.67	14.21	14.34	14.34	-1.92%	10,507,300
Apr 22, 2026	15.09	15.19	14.52	14.62	14.62	-3.50%	15,577,000
Apr 20, 2026	15.40	15.40	15.06	15.15	15.15	-1.81%	10,042,100
Apr 17, 2026	15.60	15.77	15.25	15.43	15.43	2.52%	26,066,900
Apr 16, 2026	15.49	15.76	15.05	15.05	15.05	-3.53%	19,755,300
Apr 15, 2026	15.59	15.72	15.19	15.60	15.60	-0.45%	12,448,800
Apr 14, 2026	15.90	16.00	15.41	15.67	15.67	-0.89%	15,459,400
Apr 13, 2026	15.43	15.95	15.41	15.81	15.81	0.57%	8,923,400
Apr 10, 2026	16.02	16.22	15.60	15.72	15.72	-1.19%	21,039,600
Apr 9, 2026	15.50	15.99	15.41	15.91	15.91	2.65%	11,877,200
Apr 8, 2026	15.63	15.76	15.48	15.50	15.50	4.73%	16,940,400
Apr 7, 2026	14.51	14.86	14.47	14.80	14.80	1.02%	38,101,000
Apr 6, 2026	14.97	14.97	14.54	14.65	14.65	-1.28%	8,240,500
Apr 2, 2026	14.53	15.06	14.41	14.84	14.84	-0.80%	7,043,400
Apr 1, 2026	14.97	15.35	14.90	14.96	14.96	-	17,582,900
Mar 31, 2026	14.55	15.07	14.31	14.96	14.96	5.43%	19,812,900
Mar 30, 2026	15.18	15.18	13.97	14.19	14.19	-4.70%	21,384,800
Mar 27, 2026	15.11	15.27	14.67	14.89	14.89	-1.97%	25,660,500
Mar 26, 2026	15.24	15.40	14.99	15.19	15.19	-1.62%	12,048,800
Mar 25, 2026	15.76	15.86	15.44	15.44	15.44	-1.53%	29,334,900
Mar 24, 2026	15.54	15.73	15.17	15.68	15.46	0.13%	22,192,300
Mar 23, 2026	15.18	15.72	15.16	15.66	15.44	5.53%	22,626,400
Mar 20, 2026	15.01	15.13	14.75	14.84	14.63	-2.05%	21,082,200
Mar 19, 2026	14.90	15.25	14.57	15.15	14.93	0.40%	13,895,500
Mar 18, 2026	15.00	15.40	14.86	15.09	14.88	-0.20%	11,257,800
Mar 17, 2026	15.29	15.52	15.12	15.12	14.91	-0.53%	8,413,000
Mar 16, 2026	15.49	15.66	15.01	15.20	14.98	0.93%	20,013,500
Mar 13, 2026	15.24	15.53	15.00	15.06	14.85	0.27%	14,455,000
Mar 12, 2026	15.39	15.47	14.91	15.02	14.81	-4.21%	15,195,100
Mar 11, 2026	15.06	15.81	15.04	15.68	15.46	3.02%	15,935,400
Mar 10, 2026	14.75	15.50	14.61	15.22	15.00	4.46%	14,840,100
Mar 9, 2026	14.64	14.81	14.29	14.57	14.36	-1.35%	29,159,100
Mar 6, 2026	14.90	15.25	14.56	14.77	14.56	0.34%	23,014,500
Mar 5, 2026	15.05	15.18	14.53	14.72	14.51	-2.90%	11,479,900
Mar 4, 2026	15.35	15.43	15.01	15.16	14.94	1.34%	7,217,100
Mar 3, 2026	14.85	15.18	14.45	14.96	14.75	-3.61%	17,579,900
Mar 2, 2026	15.30	15.70	15.10	15.52	15.30	-0.39%	6,278,400
Feb 27, 2026	15.94	16.11	15.58	15.58	15.36	-2.93%	9,645,200
Feb 26, 2026	15.80	16.15	15.80	16.05	15.82	1.71%	16,987,800
Feb 25, 2026	15.98	16.25	15.69	15.78	15.56	-0.63%	13,544,800