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 (%)
Nov 30, 2020 8.840 8.840 8.320 8.425 27,578 -0.55(-6.18%)
Nov 27, 2020 8.730 8.980 8.350 8.980 15,600 +0.28(+3.22%)
Nov 25, 2020 8.796 9.020 8.375 8.700 10,200 +0.04(+0.46%)
Nov 24, 2020 8.370 8.910 8.150 8.660 20,733 +0.27(+3.16%)
Nov 23, 2020 8.320 8.519 8.275 8.395 27,631 -0.11(-1.24%)
Nov 20, 2020 8.598 8.849 8.500 8.500 7,800 -0.34(-3.87%)
Nov 19, 2020 8.153 8.900 8.153 8.842 71,559 -0.03(-0.32%)
Nov 18, 2020 9.310 9.310 8.750 8.870 101,472 -0.48(-5.13%)
Nov 17, 2020 8.900 9.350 8.555 9.350 13,764 +0.57(+6.49%)
Nov 16, 2020 8.410 8.790 8.400 8.780 35,297 +0.58(+7.06%)
Nov 13, 2020 8.100 8.379 8.100 8.201 8,500 +0.11(+1.31%)
Nov 12, 2020 8.095 8.700 8.090 8.095 23,233 -0.60(-6.95%)
Nov 11, 2020 8.450 8.995 8.450 8.700 5,899 -0.26(-2.93%)
Nov 10, 2020 9.790 9.790 8.963 8.963 194,061 +0.01(+0.06%)
Nov 09, 2020 8.370 9.300 8.365 8.957 1,553,612 +1.12(+14.24%)
Nov 06, 2020 7.470 7.880 7.370 7.840 24,200 +0.30(+3.98%)
Nov 05, 2020 7.200 7.640 6.490 7.540 26,078 +0.99(+15.11%)
Nov 04, 2020 6.740 7.000 6.490 6.550 12,393 -0.13(-1.91%)
Nov 03, 2020 6.949 6.949 6.490 6.678 10,662 +0.08(+1.17%)
Nov 02, 2020 6.585 6.710 6.480 6.600 10,967 +0.03(+0.46%)
Oct 30, 2020 6.640 6.770 6.500 6.570 15,800 -0.24(-3.52%)
Oct 29, 2020 6.860 6.970 6.780 6.810 32,363 +0.10(+1.48%)
Oct 28, 2020 7.010 7.069 6.711 6.711 10,380 -0.46(-6.40%)
Oct 27, 2020 7.365 7.370 7.170 7.170 7,812 +0.00(+0.00%)
Oct 26, 2020 6.980 7.370 6.980 7.170 10,151 +0.00(+0.00%)
Oct 23, 2020 7.175 7.369 6.980 7.170 38,900 -0.01(-0.21%)
Oct 22, 2020 7.005 7.370 7.000 7.185 5,023 -0.02(-0.21%)
Oct 21, 2020 7.435 7.435 7.137 7.200 10,687 -0.10(-1.37%)
Oct 20, 2020 7.470 7.635 7.300 7.300 13,532 -0.06(-0.75%)
Oct 19, 2020 6.655 7.490 6.655 7.355 34,791 +0.22(+3.01%)
Oct 16, 2020 6.640 7.140 6.640 7.140 12,300 +0.50(+7.53%)
Oct 15, 2020 6.640 7.040 6.640 6.640 41,373 -0.22(-3.14%)
Oct 14, 2020 7.080 7.080 6.640 6.855 8,446 -0.14(-2.07%)
Oct 13, 2020 6.640 7.100 6.640 7.000 14,029 +0.10(+1.45%)
Oct 12, 2020 7.290 7.290 6.710 6.900 17,381 -0.40(-5.48%)
Oct 09, 2020 7.204 7.300 6.660 7.300 27,000 +0.38(+5.49%)
Oct 08, 2020 6.955 7.250 6.920 6.920 7,371 -0.21(-3.01%)
Oct 07, 2020 7.050 7.240 6.870 7.135 8,401 -0.08(-1.04%)
Oct 06, 2020 6.808 7.540 6.808 7.210 276,588 +0.06(+0.84%)
Oct 05, 2020 6.970 7.340 6.690 7.150 1,722,903 +0.04(+0.56%)
Oct 02, 2020 7.175 7.450 6.950 7.110 5,700 -0.18(-2.47%)
Oct 01, 2020 6.725 7.310 6.725 7.290 7,188 +0.36(+5.19%)
Sep 30, 2020 7.150 7.165 6.700 6.930 6,658 -0.07(-1.00%)
Sep 29, 2020 6.700 7.465 6.700 7.000 9,702 +0.11(+1.52%)
Sep 28, 2020 6.700 7.415 6.700 6.895 17,431 +0.13(+2.00%)
Sep 25, 2020 7.290 7.290 6.701 6.760 5,400 -0.58(-7.90%)
Sep 24, 2020 7.160 7.450 6.871 7.340 37,323 -0.01(-0.14%)
Sep 23, 2020 7.599 7.599 7.020 7.350 260,195 -0.30(-3.92%)
Sep 22, 2020 7.579 7.650 7.440 7.650 7,661 +0.12(+1.58%)
Sep 21, 2020 7.730 7.730 6.735 7.531 17,734 +0.36(+5.09%)
Sep 18, 2020 6.670 8.270 6.670 7.166 25,600 -0.89(-11.04%)
Sep 17, 2020 7.013 8.550 6.521 8.055 53,239 -0.26(-3.07%)
Sep 16, 2020 8.539 8.550 7.831 8.310 17,466 -0.19(-2.24%)
Sep 15, 2020 8.320 8.545 8.050 8.500 6,729 +0.20(+2.35%)
Sep 14, 2020 8.102 8.545 6.980 8.305 9,868 +0.15(+1.90%)
Sep 11, 2020 8.260 8.295 7.980 8.150 7,300 -0.19(-2.28%)
Sep 10, 2020 8.735 8.800 8.251 8.340 38,692 -0.32(-3.67%)
Sep 09, 2020 8.705 8.705 8.585 8.658 4,526 +0.05(+0.55%)
Sep 08, 2020 8.660 8.689 8.425 8.610 7,566 -0.10(-1.12%)
Sep 04, 2020 8.510 8.707 8.430 8.707 2,600 +0.20(+2.32%)
Sep 03, 2020 8.650 8.750 8.492 8.510 20,893 +0.04(+0.53%)
Sep 02, 2020 7.810 8.650 7.810 8.465 26,470 +0.07(+0.89%)
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.