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 (%)
Feb 28, 2022 5.027 5.190 4.530 4.920 51,563 +0.05(+1.03%)
Feb 25, 2022 4.895 4.980 4.830 4.870 51,431 +0.22(+4.73%)
Feb 24, 2022 4.766 5.120 4.650 4.650 38,850 -0.57(-10.92%)
Feb 23, 2022 5.237 5.340 5.180 5.220 32,771 +0.07(+1.36%)
Feb 22, 2022 5.295 5.327 5.150 5.150 102,087 -0.22(-4.19%)
Feb 18, 2022 5.375 0 +0.07(+1.32%)
Feb 17, 2022 5.360 5.390 5.300 5.305 25,262 -0.12(-2.30%)
Feb 16, 2022 5.210 5.430 5.210 5.430 24,547 +0.13(+2.45%)
Feb 15, 2022 5.235 5.300 5.130 5.300 9,838 +0.28(+5.58%)
Feb 14, 2022 4.990 5.090 4.935 5.020 200,481 +0.21(+4.37%)
Feb 11, 2022 5.000 5.160 4.763 4.810 35,445 -0.14(-2.73%)
Feb 10, 2022 4.850 5.090 4.850 4.945 171,542 -0.12(-2.37%)
Feb 09, 2022 5.110 5.140 4.803 5.065 125,694 -0.00(-0.10%)
Feb 08, 2022 4.820 5.070 4.810 5.070 138,688 +0.17(+3.42%)
Feb 07, 2022 4.859 5.050 4.845 4.902 79,143 -0.06(-1.16%)
Feb 04, 2022 4.825 5.020 4.800 4.960 27,027 -0.16(-3.13%)
Feb 03, 2022 5.040 5.120 61,699 -0.01(-0.19%)
Feb 02, 2022 5.018 5.130 4.970 5.130 213,793 -0.05(-0.97%)
Feb 01, 2022 5.210 5.250 5.115 5.180 105,448 -0.16(-3.00%)
Jan 31, 2022 5.270 5.390 5.247 5.340 268,734 +0.13(+2.50%)
Jan 28, 2022 5.162 5.240 5.062 5.210 176,078 +0.07(+1.36%)
Jan 27, 2022 5.309 5.309 5.082 5.140 430,770 +0.00(+0.05%)
Jan 26, 2022 5.090 5.240 4.995 5.138 46,800 +0.18(+3.68%)
Jan 25, 2022 4.770 5.000 4.690 4.955 140,180 +0.25(+5.20%)
Jan 24, 2022 4.700 4.750 4.600 4.710 287,009 -0.11(-2.33%)
Jan 21, 2022 4.885 4.968 4.810 4.822 128,872 -0.09(-1.78%)
Jan 20, 2022 4.780 4.910 4.730 4.910 290,897 +0.33(+7.21%)
Jan 19, 2022 4.530 4.600 4.420 4.580 96,175 +0.38(+9.05%)
Jan 18, 2022 4.200 4.350 4.165 4.200 286,837 -0.25(-5.62%)
Jan 14, 2022 4.450 0 +0.02(+0.45%)
Jan 13, 2022 4.391 4.510 4.350 4.430 272,952 +0.01(+0.23%)
Jan 12, 2022 4.349 4.460 4.345 4.420 46,424 +0.31(+7.54%)
Jan 11, 2022 4.090 4.168 4.070 4.110 221,838 +0.17(+4.31%)
Jan 10, 2022 4.020 4.020 3.880 3.940 884,601 -0.09(-2.23%)
Jan 07, 2022 3.970 4.120 3.950 4.030 162,722 +0.13(+3.33%)
Jan 06, 2022 3.835 3.980 3.800 3.900 210,832 +0.13(+3.45%)
Jan 05, 2022 3.930 3.985 3.750 3.770 74,562 -0.13(-3.33%)
Jan 04, 2022 3.960 4.082 3.890 3.900 161,602 -0.12(-3.05%)
Jan 03, 2022 4.160 4.160 4.022 4.022 338,081 -0.20(-4.68%)
Dec 31, 2021 4.270 4.390 4.160 4.220 87,913 -0.10(-2.31%)
Dec 30, 2021 4.230 4.350 4.220 4.320 160,172 +0.15(+3.60%)
Dec 29, 2021 4.221 4.250 4.120 4.170 79,374 -0.05(-1.18%)
Dec 28, 2021 4.231 4.408 4.210 4.220 242,635 -0.02(-0.47%)
Dec 27, 2021 4.290 4.330 4.240 4.240 213,475 +0.09(+2.17%)
Dec 23, 2021 4.190 4.245 4.130 4.150 254,192 -0.11(-2.58%)
Dec 22, 2021 4.100 4.370 4.100 4.260 141,407 +0.00(+0.00%)
Dec 21, 2021 4.270 4.298 4.220 4.260 90,127 -0.13(-2.96%)
Dec 20, 2021 4.400 4.445 4.330 4.390 310,173 -0.20(-4.36%)
Dec 17, 2021 4.510 4.650 4.410 4.590 263,026 +0.04(+0.77%)
Dec 16, 2021 4.670 4.690 4.525 4.555 101,863 -0.12(-2.46%)
Dec 15, 2021 4.540 4.695 4.500 4.670 165,021 +0.15(+3.32%)
Dec 14, 2021 4.719 4.820 4.520 4.520 198,573 -0.37(-7.57%)
Dec 13, 2021 4.970 4.980 4.850 4.890 236,581 -0.13(-2.59%)
Dec 10, 2021 5.030 5.100 4.960 5.020 102,199 +0.04(+0.80%)
Dec 09, 2021 5.160 5.160 4.960 4.980 902,344 -0.34(-6.39%)
Dec 08, 2021 5.270 5.320 5.175 5.320 105,222 +0.15(+2.80%)
Dec 07, 2021 5.119 5.240 5.080 5.175 239,573 -0.03(-0.58%)
Dec 06, 2021 5.107 5.220 5.062 5.205 318,401 +0.08(+1.46%)
Dec 03, 2021 5.280 5.330 5.080 5.130 127,511 +0.12(+2.50%)
Dec 02, 2021 5.000 5.120 4.938 5.005 285,624 +0.07(+1.42%)
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.