Skip to main content
Lojas Renner S.A. (BVMF:LREN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.82
+0.10 (0.64%)
Sep 26, 2025, 5:07 PM GMT-3

Lojas Renner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202515.8416.0415.6815.8215.820.64%12,917,600
Sep 25, 202515.8916.1715.7115.7215.72-1.38%17,435,400
Sep 24, 202515.8115.9515.4115.9415.940.13%21,931,600
Sep 23, 202516.2816.4815.8315.9215.70-2.15%29,583,700
Sep 22, 202516.7116.7316.1916.2716.05-3.84%15,873,500
Sep 19, 202517.1417.1816.8716.9216.69-0.76%15,882,500
Sep 18, 202517.0417.1516.9417.0516.810.18%8,975,200
Sep 17, 202517.0117.5416.7917.0216.790.71%31,079,600
Sep 16, 202516.3517.0916.3516.9016.674.19%19,329,800
Sep 15, 202515.9516.2615.9516.2216.002.33%14,180,200
Sep 12, 202516.0016.1915.8515.8515.63-2.04%6,124,800
Sep 11, 202516.1016.3216.0316.1815.961.38%19,721,400
Sep 10, 202515.6115.9615.5815.9615.742.37%17,531,000
Sep 9, 202515.9415.9415.5715.5915.37-1.76%11,298,400
Sep 8, 202516.3816.4615.8715.8715.65-2.94%9,408,200
Sep 5, 202516.3516.8016.2016.3516.121.49%15,465,400
Sep 4, 202516.0316.2415.9816.1115.890.50%7,280,600
Sep 3, 202516.1016.1815.9216.0315.81-0.37%6,482,600
Sep 2, 202516.0016.2015.8316.0915.87-0.92%6,055,600
Sep 1, 202516.3216.4716.2416.2416.02-0.12%4,657,000
Aug 29, 202516.2316.4216.1316.2616.040.49%9,628,600
Aug 28, 202516.2216.3715.8916.1815.961.19%20,125,500
Aug 27, 202515.7416.0515.6915.9915.772.17%20,184,300
Aug 26, 202515.7615.7915.5515.6515.43-1.26%7,161,100
Aug 25, 202516.0116.0315.7515.8515.63-0.38%9,254,800
Aug 22, 202515.5416.1215.3815.9115.693.04%14,411,800
Aug 21, 202515.7015.8215.3315.4415.23-1.72%14,434,600
Aug 20, 202515.8715.9815.6715.7115.49-1.01%10,297,100
Aug 19, 202516.0916.1115.7415.8715.65-2.10%9,058,800
Aug 18, 202516.0816.3415.9816.2115.990.50%9,897,600
Aug 15, 202516.0216.1315.7116.1315.910.69%18,088,500
Aug 14, 202515.9716.1715.8116.0215.80-0.44%11,770,700
Aug 13, 202516.5816.5815.7716.0915.87-3.77%21,746,600
Aug 12, 202516.5116.9716.4316.7216.491.83%17,012,400
Aug 11, 202516.6816.8516.2616.4216.19-1.85%11,909,800
Aug 8, 202517.6317.6916.5716.7316.50-7.26%34,800,000
Aug 7, 202517.9118.4017.8218.0417.791.52%27,680,600
Aug 6, 202517.0017.9816.9517.7717.525.21%18,874,600
Aug 5, 202516.9017.1516.7516.8916.660.12%10,826,200
Aug 4, 202516.8117.0416.6116.8716.642.30%11,429,000
Aug 1, 202516.5016.9416.2816.4916.261.35%13,708,700
Jul 31, 202516.5416.5816.1116.2716.05-2.92%14,106,400
Jul 30, 202516.2016.8516.1516.7616.532.51%12,272,000
Jul 29, 202516.3916.4416.1716.3516.12-0.12%11,016,900
Jul 28, 202516.7716.9016.0716.3716.14-2.09%10,686,400
Jul 25, 202517.1017.1316.5416.7216.49-2.11%13,200,400
Jul 24, 202517.4717.4716.8917.0816.84-3.12%10,334,500
Jul 23, 202517.4517.7117.2717.6317.391.21%12,912,300
Jul 22, 202517.5217.7217.3117.4217.18-0.29%15,241,300
Jul 21, 202517.8618.0117.2617.4717.23-1.47%13,605,800