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 (%)
Mar 31, 2022 5.900 6.010 5.880 5.900 60,036 -0.05(-0.84%)
Mar 30, 2022 5.572 6.010 5.572 5.950 116,073 +0.21(+3.70%)
Mar 29, 2022 5.672 5.900 5.670 5.737 95,892 +0.12(+2.18%)
Mar 28, 2022 5.605 5.670 5.520 5.615 74,117 -0.09(-1.66%)
Mar 25, 2022 5.723 5.910 5.689 5.710 56,018 +0.11(+1.96%)
Mar 24, 2022 5.500 5.760 5.455 5.600 33,392 +0.29(+5.52%)
Mar 23, 2022 5.000 5.400 5.000 5.307 66,088 +0.26(+5.25%)
Mar 22, 2022 5.100 5.100 4.925 5.043 200,347 +0.21(+4.29%)
Mar 21, 2022 4.750 4.845 4.640 4.835 23,298 -0.18(-3.69%)
Mar 18, 2022 4.237 5.020 4.237 5.020 72,655 +0.33(+7.04%)
Mar 17, 2022 4.460 4.690 4.360 4.690 118,606 +0.23(+5.16%)
Mar 16, 2022 4.310 4.470 4.310 4.460 204,453 +0.17(+3.96%)
Mar 15, 2022 4.330 4.372 4.230 4.290 133,533 -0.01(-0.24%)
Mar 14, 2022 4.515 4.515 4.270 4.301 113,019 -0.17(-3.74%)
Mar 11, 2022 4.710 4.710 4.460 4.468 22,242 +0.10(+2.23%)
Mar 10, 2022 4.561 4.800 4.370 4.370 22,150 -0.45(-9.24%)
Mar 09, 2022 4.840 4.995 4.780 4.815 89,684 +0.18(+3.77%)
Mar 08, 2022 4.480 4.710 4.200 4.640 132,183 +0.38(+8.92%)
Mar 07, 2022 4.700 4.700 4.260 4.260 41,544 -0.50(-10.50%)
Mar 04, 2022 4.673 4.820 4.673 4.760 44,143 -0.03(-0.63%)
Mar 03, 2022 5.000 5.010 4.790 4.790 133,482 -0.08(-1.64%)
Mar 02, 2022 4.622 5.200 4.622 4.870 31,815 +0.11(+2.31%)
Mar 01, 2022 4.700 5.190 4.700 4.760 22,556 -0.16(-3.25%)
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%)
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.