Lojas Renner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	14.61	15.12	14.47	14.85	14.62	1.02%	16,359,000
May 20, 2026	13.78	14.79	13.78	14.70	14.47	7.77%	16,943,500
May 19, 2026	13.53	13.79	13.35	13.64	13.42	-0.94%	10,389,400
May 18, 2026	13.51	13.81	13.44	13.77	13.55	1.62%	11,868,800
May 15, 2026	13.42	13.68	13.35	13.55	13.34	-1.24%	11,002,100
May 14, 2026	13.35	13.90	13.31	13.72	13.50	4.41%	44,637,600
May 13, 2026	13.57	13.78	13.03	13.14	12.93	-4.02%	30,894,200
May 12, 2026	13.69	14.13	13.62	13.69	13.47	-0.22%	15,452,100
May 11, 2026	14.20	14.25	13.72	13.72	13.50	-4.39%	12,674,500
May 8, 2026	14.80	15.18	14.24	14.35	14.12	-3.95%	27,320,700
May 7, 2026	14.69	15.29	14.42	14.94	14.70	1.70%	24,851,900
May 6, 2026	14.39	15.28	14.25	14.69	14.46	4.56%	30,275,700
May 5, 2026	13.50	14.05	13.47	14.05	13.83	3.92%	13,080,800
May 4, 2026	13.51	13.71	13.36	13.52	13.31	-0.59%	13,030,700
Apr 30, 2026	13.64	13.76	13.38	13.60	13.39	1.34%	14,813,900
Apr 29, 2026	13.86	13.94	13.32	13.42	13.21	-4.21%	15,897,900