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, 2021 5.130 5.150 4.869 4.990 179,218 -0.08(-1.58%)
Nov 29, 2021 5.275 5.275 5.070 5.070 127,249 -0.14(-2.78%)
Nov 26, 2021 5.210 5.215 5.070 5.215 203,154 -0.17(-3.25%)
Nov 24, 2021 5.412 5.570 5.350 5.390 146,234 -0.13(-2.36%)
Nov 23, 2021 5.430 5.550 5.315 5.520 69,003 -0.37(-6.28%)
Nov 22, 2021 5.690 5.960 5.490 5.890 73,166 +0.17(+3.06%)
Nov 19, 2021 5.910 5.966 5.700 5.715 49,805 +0.09(+1.69%)
Nov 18, 2021 5.630 5.650 5.610 5.620 66,117 +0.07(+1.31%)
Nov 17, 2021 5.620 5.620 5.435 5.548 60,628 -0.10(-1.81%)
Nov 16, 2021 5.740 5.760 5.585 5.650 66,090 -0.05(-0.88%)
Nov 15, 2021 5.200 6.140 5.200 5.700 50,398 -0.20(-3.39%)
Nov 12, 2021 5.890 5.980 5.862 5.900 48,884 -0.11(-1.83%)
Nov 11, 2021 6.190 6.365 6.010 6.010 72,364 +0.12(+2.04%)
Nov 10, 2021 6.070 5.890 27,394 +0.15(+2.61%)
Nov 09, 2021 5.870 5.980 5.740 5.740 63,269 +0.27(+4.94%)
Nov 08, 2021 5.570 5.650 5.470 5.470 33,941 -0.23(-3.95%)
Nov 05, 2021 5.780 5.870 5.650 5.695 30,033 -0.29(-4.77%)
Nov 04, 2021 6.180 6.240 5.950 5.980 76,150 -0.22(-3.55%)
Nov 03, 2021 5.850 6.300 5.850 6.200 105,172 +0.43(+7.45%)
Nov 02, 2021 5.815 5.950 5.770 5.770 37,805 -0.05(-0.86%)
Nov 01, 2021 5.880 5.880 5.768 5.820 59,575 +0.15(+2.61%)
Oct 29, 2021 5.770 5.820 5.640 5.672 40,401 -0.21(-3.54%)
Oct 28, 2021 5.731 5.952 5.690 5.880 67,737 +0.05(+0.86%)
Oct 27, 2021 5.820 5.930 5.780 5.830 159,250 +0.18(+3.19%)
Oct 26, 2021 5.760 5.650 31,706 -0.21(-3.58%)
Oct 25, 2021 5.711 5.970 5.711 5.860 55,972 +0.24(+4.27%)
Oct 22, 2021 5.600 5.780 5.300 5.620 35,406 -0.30(-5.07%)
Oct 21, 2021 5.890 6.325 5.852 5.920 67,854 -0.36(-5.73%)
Oct 20, 2021 6.496 6.496 6.040 6.280 34,746 +0.17(+2.70%)
Oct 19, 2021 6.225 6.265 6.010 6.115 91,068 -0.40(-6.21%)
Oct 18, 2021 6.320 6.600 6.300 6.520 259,805 -0.02(-0.31%)
Oct 15, 2021 6.203 6.610 6.203 6.540 21,714 +0.31(+4.98%)
Oct 14, 2021 6.244 6.315 6.160 6.230 23,945 +0.06(+0.97%)
Oct 13, 2021 6.275 6.410 6.170 6.170 40,090 +0.19(+3.18%)
Oct 12, 2021 6.140 6.237 5.980 5.980 31,240 -0.11(-1.81%)
Oct 11, 2021 6.180 6.320 6.080 6.090 51,971 -0.19(-3.03%)
Oct 08, 2021 6.391 6.525 6.280 6.280 63,942 +0.12(+1.95%)
Oct 07, 2021 6.120 6.202 6.090 6.160 48,568 -0.01(-0.16%)
Oct 06, 2021 6.080 6.230 5.920 6.170 63,147 -0.08(-1.28%)
Oct 05, 2021 6.310 6.460 6.250 6.250 126,694 -0.06(-0.95%)
Oct 04, 2021 6.680 6.790 6.300 6.310 76,449 -0.51(-7.54%)
Oct 01, 2021 6.525 6.830 6.525 6.824 29,983 +0.48(+7.64%)
Sep 30, 2021 6.350 6.495 6.310 6.340 61,210 -0.06(-0.94%)
Sep 29, 2021 6.300 6.640 6.300 6.400 484,529 +0.04(+0.63%)
Sep 28, 2021 6.420 6.482 6.250 6.360 1,291,746 -0.35(-5.22%)
Sep 27, 2021 6.860 6.925 6.630 6.710 36,600 +0.29(+4.52%)
Sep 24, 2021 6.900 6.970 6.420 6.420 13,830 -0.64(-9.07%)
Sep 23, 2021 7.130 7.165 7.000 7.060 86,838 +0.11(+1.58%)
Sep 22, 2021 7.200 7.200 6.820 6.950 49,311 +0.02(+0.29%)
Sep 21, 2021 6.800 7.080 6.770 6.930 95,718 -0.27(-3.75%)
Sep 20, 2021 6.870 7.270 6.600 7.200 101,057 +0.24(+3.45%)
Sep 17, 2021 7.000 7.055 6.890 6.960 86,718 -0.16(-2.18%)
Sep 16, 2021 7.011 7.170 7.011 7.115 42,670 +0.01(+0.15%)
Sep 15, 2021 7.220 7.220 6.955 7.104 1,062,600 -0.09(-1.19%)
Sep 14, 2021 7.190 7.254 7.110 7.190 1,152,973 +0.13(+1.84%)
Sep 13, 2021 7.030 7.180 7.030 7.060 113,938 +0.22(+3.22%)
Sep 10, 2021 6.920 6.990 6.820 6.840 17,157 +0.02(+0.29%)
Sep 09, 2021 6.670 6.990 6.500 6.820 40,326 +0.20(+3.02%)
Sep 08, 2021 6.920 6.960 6.510 6.620 28,996 -0.58(-8.06%)
Sep 07, 2021 7.080 7.340 6.960 7.200 53,404 +0.13(+1.84%)
Sep 03, 2021 7.025 7.130 6.970 7.070 14,662 +0.04(+0.50%)
Sep 02, 2021 7.150 7.228 7.020 7.035 28,426 -0.17(-2.43%)
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.