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

Lojas Renner Sa (OP: LRENY )

N/A 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 (%)
Dec 30, 2022 3.750 3.750 3.490 3.500 4,235 -0.45(-11.39%)
Dec 29, 2022 4.010 4.010 3.850 3.950 42,896 +0.46(+13.18%)
Dec 28, 2022 3.785 3.785 3.490 3.490 21,025 -0.33(-8.64%)
Dec 27, 2022 3.885 3.885 3.820 3.820 4,549 -0.17(-4.26%)
Dec 23, 2022 4.040 4.210 3.990 3.990 2,053 +0.25(+6.68%)
Dec 22, 2022 3.980 4.000 3.670 3.740 19,764 -0.31(-7.65%)
Dec 21, 2022 4.075 4.094 4.040 4.050 9,539 -0.00(-0.12%)
Dec 20, 2022 4.070 4.247 4.010 4.055 36,221 +0.20(+5.32%)
Dec 19, 2022 3.757 3.865 3.757 3.850 38,901 -0.03(-0.77%)
Dec 16, 2022 3.690 3.890 3.610 3.880 31,592 +0.17(+4.58%)
Dec 15, 2022 3.868 3.970 3.710 3.710 31,460 -0.23(-5.84%)
Dec 14, 2022 3.610 3.940 3.600 3.940 18,232 +0.14(+3.68%)
Dec 13, 2022 3.930 4.060 3.710 3.800 24,526 -0.14(-3.55%)
Dec 12, 2022 3.770 3.940 3.750 3.940 4,353 -0.05(-1.25%)
Dec 09, 2022 4.020 4.120 3.890 3.990 27,908 -0.10(-2.44%)
Dec 08, 2022 4.065 4.180 4.010 4.090 17,398 -0.26(-5.98%)
Dec 07, 2022 4.160 4.350 4.130 4.350 16,676 +0.23(+5.58%)
Dec 06, 2022 4.030 4.150 4.030 4.120 37,470 +0.18(+4.57%)
Dec 05, 2022 4.030 4.080 3.940 3.940 3,939 -0.41(-9.43%)
Dec 02, 2022 4.380 4.510 4.180 4.350 13,961 -0.10(-2.25%)
Dec 01, 2022 4.320 4.450 4.260 4.450 3,230 -0.03(-0.67%)
Nov 30, 2022 4.390 4.480 4.300 4.480 24,218 +0.18(+4.19%)
Nov 29, 2022 4.365 4.460 4.000 4.300 57,556 +0.11(+2.63%)
Nov 28, 2022 4.340 4.460 4.190 4.190 10,430 -0.33(-7.30%)
Nov 25, 2022 4.605 4.620 4.410 4.520 12,381 -0.04(-0.88%)
Nov 23, 2022 4.475 4.560 4.470 4.560 3,348 -0.08(-1.62%)
Nov 22, 2022 4.590 4.635 4.590 4.635 348 -0.24(-4.83%)
Nov 21, 2022 4.580 4.870 4.560 4.870 8,022 +0.09(+1.88%)
Nov 18, 2022 4.830 4.830 4.430 4.780 18,463 +0.06(+1.27%)
Nov 17, 2022 4.293 4.720 4.250 4.720 5,246 +0.27(+6.07%)
Nov 16, 2022 4.820 4.820 4.444 4.450 5,997 -0.54(-10.82%)
Nov 15, 2022 4.990 4.990 4.140 4.990 3,624 +0.10(+2.04%)
Nov 14, 2022 4.800 4.890 4.660 4.890 3,428 +0.24(+5.16%)
Nov 11, 2022 4.710 4.710 4.615 4.650 5,846 -0.10(-2.11%)
Nov 10, 2022 4.830 4.830 4.660 4.750 8,096 -0.61(-11.38%)
Nov 09, 2022 5.490 5.490 5.360 5.360 522 -0.14(-2.55%)
Nov 08, 2022 5.450 5.500 5.440 5.500 1,381 +0.11(+2.04%)
Nov 07, 2022 5.610 5.640 5.390 5.390 19,595 -0.57(-9.56%)
Nov 04, 2022 5.870 6.050 5.740 5.960 28,768 -0.17(-2.77%)
Nov 03, 2022 5.890 6.180 5.850 6.130 159,029 +0.18(+3.03%)
Nov 02, 2022 5.920 6.090 5.800 5.950 23,447 -0.09(-1.49%)
Nov 01, 2022 5.920 6.080 5.920 6.040 1,136 +0.09(+1.51%)
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%)
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.