Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lojas Renner Sa (OP: LRENY )

3.110 UNCHANGED
Last Price Updated: 1:51 PM EDT, Apr 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.730 5.960 5.730 5.950 5,281 +0.57(+10.59%)
Oct 28, 2022 5.495 5.590 5.380 5.380 2,133 -0.03(-0.55%)
Oct 27, 2022 5.270 5.470 5.270 5.410 2,925 +0.16(+3.05%)
Oct 26, 2022 5.190 5.250 5.135 5.250 4,198 -0.18(-3.31%)
Oct 25, 2022 5.420 5.530 5.270 5.430 8,771 -0.12(-2.16%)
Oct 24, 2022 5.395 5.550 5.335 5.550 16,755 -0.31(-5.29%)
Oct 21, 2022 5.438 5.860 5.438 5.860 2,484 +0.37(+6.64%)
Oct 20, 2022 5.536 5.536 5.440 5.495 1,546 -0.08(-1.52%)
Oct 19, 2022 5.590 5.590 5.520 5.580 870 -0.03(-0.53%)
Oct 18, 2022 5.585 5.650 5.570 5.610 2,214 +0.23(+4.28%)
Oct 17, 2022 5.470 5.605 5.380 5.380 4,083 -0.08(-1.47%)
Oct 14, 2022 5.580 5.580 5.460 5.460 480 -0.12(-2.15%)
Oct 13, 2022 5.610 5.780 5.580 5.580 23,542 +0.03(+0.45%)
Oct 12, 2022 5.525 5.555 5.525 5.555 963 -0.18(-3.05%)
Oct 11, 2022 5.710 5.830 5.710 5.730 5,762 -0.32(-5.29%)
Oct 07, 2022 6.050 161 +0.06(+1.00%)
Oct 06, 2022 6.000 6.000 5.990 5.990 2,743 +0.31(+5.46%)
Oct 05, 2022 5.680 5.680 5.680 5.680 158 -0.22(-3.73%)
Oct 04, 2022 5.690 5.900 5.500 5.900 959 +0.05(+0.85%)
Oct 03, 2022 5.840 5.890 5.641 5.850 15,278 +0.67(+12.93%)
Sep 30, 2022 5.050 5.215 5.050 5.180 1,713 +0.19(+3.81%)
Sep 29, 2022 4.950 5.000 4.900 4.990 1,377 -0.17(-3.29%)
Sep 28, 2022 5.080 5.160 5.080 5.160 352 -0.03(-0.58%)
Sep 27, 2022 5.260 5.260 5.190 5.190 1,139 +0.05(+0.97%)
Sep 26, 2022 5.170 5.190 5.125 5.140 16,789 -0.24(-4.37%)
Sep 23, 2022 5.350 5.380 5.340 5.375 2,010 -0.18(-3.33%)
Sep 22, 2022 5.350 5.560 5.298 5.560 2,673 +0.21(+3.93%)
Sep 21, 2022 5.180 5.410 5.120 5.350 3,355 +0.24(+4.70%)
Sep 20, 2022 5.070 5.110 5.070 5.110 1,942 -0.01(-0.20%)
Sep 19, 2022 4.900 5.160 4.900 5.120 14,524 +0.38(+8.02%)
Sep 16, 2022 4.835 4.950 4.740 4.740 1,673 -0.34(-6.69%)
Sep 15, 2022 5.240 5.240 5.070 5.080 658 -0.15(-2.87%)
Sep 14, 2022 5.200 5.270 5.200 5.230 14,350 +0.01(+0.19%)
Sep 13, 2022 5.130 5.240 5.110 5.220 40,250 -0.13(-2.43%)
Sep 12, 2022 5.420 5.420 5.340 5.350 1,164 +0.19(+3.68%)
Sep 09, 2022 5.070 5.170 5.010 5.160 4,728 +0.22(+4.45%)
Sep 08, 2022 5.080 5.140 4.880 4.940 66,147 +0.04(+0.82%)
Sep 07, 2022 4.870 5.030 4.690 4.900 12,317 -0.06(-1.21%)
Sep 06, 2022 4.900 4.980 4.900 4.960 2,165 -0.21(-4.06%)
Sep 02, 2022 5.130 5.180 5.100 5.170 9,899 +0.10(+1.97%)
Sep 01, 2022 5.020 5.090 4.900 5.070 68,205 -0.01(-0.20%)
Aug 31, 2022 5.080 5.280 5.080 5.080 664 -0.24(-4.51%)
Aug 30, 2022 5.410 5.435 5.270 5.320 20,188 -0.17(-3.10%)
Aug 29, 2022 5.445 5.490 5.410 5.490 57,061 +0.11(+2.04%)
Aug 26, 2022 5.430 5.430 5.380 5.380 463 -0.01(-0.19%)
Aug 25, 2022 5.350 5.390 5.325 5.390 1,598 +0.15(+2.86%)
Aug 24, 2022 5.268 5.268 5.240 5.240 701 -0.05(-0.95%)
Aug 23, 2022 5.265 5.300 5.103 5.290 1,704 +0.21(+4.24%)
Aug 22, 2022 5.075 5.100 5.075 5.075 454 -0.21(-4.06%)
Aug 18, 2022 5.290 64 -0.01(-0.19%)
Aug 17, 2022 5.310 5.310 5.300 5.300 877 -0.16(-2.93%)
Aug 16, 2022 5.400 5.460 5.360 5.460 5,317 -0.17(-3.02%)
Aug 15, 2022 5.545 5.630 5.545 5.630 1,105 +0.22(+4.04%)
Aug 12, 2022 5.440 5.460 5.360 5.411 2,537 +0.12(+2.29%)
Aug 11, 2022 5.350 5.350 5.160 5.290 61,131 -0.20(-3.64%)
Aug 10, 2022 5.520 5.550 5.435 5.490 5,089 +0.33(+6.40%)
Aug 09, 2022 5.390 5.390 5.140 5.160 1,981 -0.26(-4.80%)
Aug 08, 2022 5.370 5.430 5.240 5.420 34,236 +0.20(+3.83%)
Aug 05, 2022 5.500 5.570 5.170 5.220 1,751 -0.15(-2.79%)
Aug 04, 2022 5.350 5.460 5.340 5.370 3,578 +0.30(+5.92%)
Aug 03, 2022 4.900 5.080 4.900 5.070 2,057 +0.25(+5.19%)
Aug 02, 2022 4.840 4.840 4.800 4.820 1,066 -0.02(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.