Skip to main content
Lojas Renner S.A. (BVMF:LREN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.88
-1.16 (-7.71%)
At close: Dec 5, 2025

Lojas Renner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.0915.0913.8413.8813.88-7.71%33,226,900
Dec 4, 202515.6015.8015.0415.0415.04-2.72%33,671,400
Dec 3, 202515.9215.9515.3815.4615.46-2.09%12,529,200
Dec 2, 202515.8616.0215.7715.7915.790.19%10,598,000
Dec 1, 202515.7316.0915.6515.7615.760.06%29,121,200
Nov 28, 202515.9616.1615.7515.7515.75-0.82%11,421,300
Nov 27, 202515.4515.9415.4415.8815.882.78%11,352,100
Nov 26, 202515.2515.5915.2415.4515.451.44%13,225,500
Nov 25, 202515.0915.3914.9915.2315.230.86%11,527,100
Nov 24, 202515.1615.5115.1015.1015.10-0.59%15,383,300
Nov 21, 202514.9015.1914.7715.1915.191.81%11,349,400
Nov 19, 202515.0215.1714.9214.9214.92-1.06%11,168,600
Nov 18, 202514.9715.2414.8515.0815.08-0.33%17,918,800
Nov 17, 202515.1415.2214.8215.1315.13-0.20%11,855,400
Nov 14, 202514.8015.3714.7115.1615.162.23%16,627,600
Nov 13, 202514.9715.1314.7314.8314.83-0.74%13,292,500
Nov 12, 202514.9515.2214.8114.9414.94-0.07%13,600,600
Nov 11, 202514.6515.2914.6414.9514.953.10%31,403,100
Nov 10, 202514.2014.5813.9614.5014.503.94%41,178,800
Nov 7, 202513.7314.4613.7313.9513.95-4.19%57,821,000
Nov 6, 202515.2515.3614.5614.5614.56-5.82%15,386,600
Nov 5, 202514.9715.5914.7015.4615.463.27%15,938,500
Nov 4, 202514.6814.9714.6014.9714.971.49%20,103,300
Nov 3, 202514.9414.9714.6214.7514.75-0.61%12,206,500
Oct 31, 202514.6114.8414.4014.8414.841.71%16,834,600
Oct 30, 202514.4814.5914.3414.5914.59-0.27%8,505,000
Oct 29, 202514.6214.7314.5214.6314.630.34%10,237,700
Oct 28, 202514.7414.7814.4714.5814.58-1.62%12,039,700
Oct 27, 202514.9915.0514.7814.8214.820.14%8,489,700
Oct 24, 202514.9815.1514.7714.8014.80-0.13%14,196,700
Oct 23, 202514.6814.9114.5314.8214.822.42%15,537,800
Oct 22, 202514.7014.7014.3214.4714.47-1.09%8,250,000
Oct 21, 202514.2214.6514.1214.6314.632.31%11,462,800
Oct 20, 202514.3014.5814.2414.3014.300.42%40,812,600
Oct 17, 202514.1514.4314.1014.2414.24-0.49%11,859,700
Oct 16, 202514.1214.4914.0914.3114.310.42%10,863,300
Oct 15, 202514.1814.4914.0214.2514.25-0.49%25,328,400
Oct 14, 202514.0714.4613.9314.3214.321.27%13,529,000
Oct 13, 202514.1014.3213.9214.1414.141.14%14,414,300
Oct 10, 202513.9314.0013.7313.9813.981.01%12,495,800
Oct 9, 202513.9514.0713.7513.8413.840.22%9,908,000
Oct 8, 202513.7213.8913.6313.8113.811.77%24,184,100
Oct 7, 202514.3414.3413.4013.5713.57-5.70%27,199,000
Oct 6, 202514.7014.7014.2014.3914.39-2.11%10,073,400
Oct 3, 202514.7314.8314.6214.7014.70-0.68%6,333,100
Oct 2, 202515.1615.2414.6714.8014.80-2.31%9,412,100
Oct 1, 202515.1115.2914.9915.1515.150.13%11,000,000
Sep 30, 202515.8615.8814.9815.1315.13-4.00%18,345,600
Sep 29, 202516.0416.1915.7115.7615.76-0.38%9,289,300
Sep 26, 202515.8416.0415.6815.8215.820.64%12,913,600