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 (%)
Apr 01, 2024 0 +0.00(+0.00%)
Mar 28, 2024 3.250 3.500 3.180 3.500 9,447 +0.40(+13.09%)
Mar 27, 2024 3.080 3.110 3.080 3.095 2,571 -0.05(-1.75%)
Mar 26, 2024 3.070 3.150 3.070 3.150 2,777 +0.08(+2.77%)
Mar 25, 2024 3.100 3.100 3.065 3.065 7,620 +0.06(+2.17%)
Mar 20, 2024 3.000 6 -0.10(-3.34%)
Mar 18, 2024 3.104 58 -0.05(-1.47%)
Mar 15, 2024 3.070 3.150 3.050 3.150 20,071 +0.15(+5.00%)
Mar 14, 2024 3.040 3.040 2.960 3.000 1,595 -0.35(-10.45%)
Mar 13, 2024 2.890 3.350 2.890 3.350 21,072 +0.45(+15.52%)
Mar 12, 2024 3.210 3.210 2.900 2.900 7,531 -0.25(-7.94%)
Mar 11, 2024 3.000 3.300 2.040 3.150 17,284 -0.10(-3.08%)
Mar 07, 2024 3.250 105 +0.05(+1.56%)
Mar 05, 2024 3.200 0 -0.02(-0.62%)
Feb 28, 2024 3.220 174 -0.03(-0.92%)
Feb 27, 2024 3.200 3.250 2.888 3.250 10,648 +0.30(+10.09%)
Feb 23, 2024 2.952 0 -0.20(-6.29%)
Feb 22, 2024 2.700 3.150 2.700 3.150 3,116 +0.17(+5.70%)
Feb 20, 2024 2.980 20 +0.05(+1.71%)
Feb 16, 2024 2.860 2.930 2.860 2.930 2,470 -0.09(-2.98%)
Feb 15, 2024 2.920 3.020 2.920 3.020 1,643 +0.10(+3.25%)
Feb 14, 2024 2.925 2.925 2.925 2.925 324 -0.08(-2.69%)
Feb 13, 2024 3.150 3.150 3.006 3.006 488 -0.10(-3.34%)
Feb 09, 2024 3.110 21 -0.01(-0.32%)
Feb 08, 2024 3.120 3.120 3.120 3.120 381 +0.20(+6.85%)
Feb 07, 2024 2.920 2.920 2.920 2.920 76,905 -0.13(-4.26%)
Feb 05, 2024 3.050 34 -0.22(-6.73%)
Feb 01, 2024 3.270 82 +0.18(+5.83%)
Jan 30, 2024 3.090 75 -0.23(-6.93%)
Jan 26, 2024 3.320 14 +0.17(+5.23%)
Jan 24, 2024 3.155 0 -0.17(-4.97%)
Jan 23, 2024 3.320 3.320 3.320 3.320 196 +0.21(+6.75%)
Jan 22, 2024 3.265 3.265 3.110 3.110 921 -0.35(-10.12%)
Jan 19, 2024 3.410 3.460 3.410 3.460 15,900 +0.05(+1.53%)
Jan 18, 2024 3.200 3.408 3.200 3.408 15,715 +0.02(+0.53%)
Jan 16, 2024 3.390 87 -0.12(-3.42%)
Jan 12, 2024 3.350 3.510 3.150 3.510 12,994 +0.18(+5.41%)
Jan 11, 2024 3.450 3.450 3.330 3.330 404 +0.02(+0.60%)
Jan 10, 2024 3.310 3.380 3.310 3.310 5,186 -0.07(-2.07%)
Jan 09, 2024 3.203 3.380 3.203 3.380 132,081 -0.18(-5.06%)
Jan 08, 2024 3.450 3.560 3.140 3.560 3,223 +0.28(+8.54%)
Jan 05, 2024 3.280 3.280 3.280 3.280 230 -0.19(-5.48%)
Jan 04, 2024 3.470 3.470 3.470 3.470 171 -0.09(-2.53%)
Jan 03, 2024 3.570 3.570 3.380 3.560 617 +0.01(+0.28%)
Jan 02, 2024 3.550 3.550 3.550 3.550 363 +0.02(+0.57%)
Dec 28, 2023 3.530 24 +0.14(+4.13%)
Dec 27, 2023 3.390 3.390 3.390 3.390 486 -0.18(-5.04%)
Dec 26, 2023 3.620 3.620 3.540 3.570 22,326 +0.15(+4.39%)
Dec 22, 2023 3.618 3.690 3.420 3.420 26,688 -0.25(-6.81%)
Dec 21, 2023 3.670 3.670 3.670 3.670 366 +0.29(+8.58%)
Dec 20, 2023 3.370 3.610 3.370 3.380 2,085 -0.31(-8.40%)
Dec 19, 2023 3.680 3.690 3.680 3.690 648 +0.01(+0.27%)
Dec 18, 2023 3.500 3.680 3.495 3.680 3,723 +0.05(+1.38%)
Dec 15, 2023 3.580 3.630 3.450 3.630 7,231 +0.11(+3.18%)
Dec 14, 2023 3.060 3.518 3.060 3.518 2,298 +0.13(+3.78%)
Dec 12, 2023 3.390 780 +0.16(+4.95%)
Dec 11, 2023 3.265 3.300 3.230 3.230 701 -0.04(-1.22%)
Dec 07, 2023 3.270 46 -0.08(-2.53%)
Dec 06, 2023 3.310 3.470 3.310 3.355 6,250 +0.10(+3.07%)
Dec 05, 2023 3.150 3.255 3.150 3.255 1,134 +0.07(+2.20%)
Dec 04, 2023 3.295 3.335 3.150 3.185 4,393 -0.17(-5.21%)
Dec 01, 2023 3.470 3.470 3.300 3.360 1,690 +0.00(+0.00%)
Nov 30, 2023 3.360 3.360 3.360 3.360 148 +0.11(+3.38%)
Nov 29, 2023 3.250 3.250 3.250 3.250 4,002 +0.12(+3.67%)
Nov 28, 2023 3.120 3.135 3.120 3.135 8,118 +0.06(+1.85%)
Nov 27, 2023 3.050 3.078 3.050 3.078 4,692 +0.00(+0.10%)
Nov 24, 2023 3.090 3.090 3.075 3.075 2,134 +0.09(+3.07%)
Nov 22, 2023 2.480 2.985 2.480 2.983 6,361 +0.04(+1.48%)
Nov 20, 2023 2.940 92 -0.10(-3.29%)
Nov 17, 2023 2.600 3.040 2.600 3.040 352 +0.07(+2.29%)
Nov 16, 2023 2.972 2.972 2.972 2.972 288 +0.34(+13.00%)
Nov 14, 2023 2.630 18 -0.08(-2.77%)
Nov 13, 2023 2.610 2.716 2.610 2.705 5,269 +0.27(+11.32%)
Nov 10, 2023 2.710 2.710 2.430 2.430 138,000 -0.51(-17.35%)
Nov 09, 2023 2.940 2.940 2.940 2.940 636 +0.12(+4.26%)
Nov 08, 2023 2.820 2.830 2.780 2.820 6,740 +0.03(+1.08%)
Nov 07, 2023 2.790 2.790 2.740 2.790 618 +0.17(+6.29%)
Nov 06, 2023 2.625 2.790 2.625 2.625 132,270 -0.15(-5.58%)
Nov 03, 2023 2.790 2.790 2.780 2.780 1,604 +0.09(+3.35%)
Nov 02, 2023 2.600 2.690 2.505 2.690 97,692 +0.10(+3.86%)
Nov 01, 2023 2.580 2.590 2.560 2.590 32,165 +0.04(+1.57%)
Oct 31, 2023 2.425 2.550 2.425 2.550 697 +0.07(+2.82%)
Oct 30, 2023 2.570 2.570 2.420 2.480 1,875 -0.09(-3.50%)
Oct 27, 2023 2.505 2.630 2.505 2.570 3,582 -0.06(-2.28%)
Oct 26, 2023 2.590 2.630 2.400 2.630 1,871 +0.08(+3.14%)
Oct 25, 2023 2.550 2.550 2.550 2.550 649 +0.08(+3.45%)
Oct 24, 2023 2.560 2.560 2.465 2.465 854 -0.12(-4.46%)
Oct 23, 2023 2.590 2.600 2.505 2.580 8,984 +0.03(+1.18%)
Oct 20, 2023 2.350 2.550 2.350 2.550 11,734 +0.00(+0.00%)
Oct 19, 2023 2.570 2.570 2.450 2.550 3,014 -0.01(-0.39%)
Oct 16, 2023 2.560 21 -0.01(-0.37%)
Oct 13, 2023 2.570 2.570 2.570 2.570 958 -0.13(-4.83%)
Oct 12, 2023 2.700 2.700 2.700 2.700 6,015 +0.02(+0.75%)
Oct 11, 2023 2.680 2.680 2.670 2.680 1,412 +0.00(+0.00%)
Oct 10, 2023 2.350 2.680 2.350 2.680 729 +0.10(+3.88%)
Oct 09, 2023 2.350 2.580 2.350 2.580 1,618 +0.05(+1.98%)
Oct 06, 2023 2.420 2.530 2.350 2.530 15,334 +0.08(+3.27%)
Oct 05, 2023 2.480 2.480 2.450 2.450 1,275 -0.04(-1.61%)
Oct 03, 2023 2.490 44 -0.16(-6.04%)
Oct 02, 2023 2.570 2.650 2.460 2.650 2,592 +0.08(+3.11%)
Sep 29, 2023 2.460 2.720 2.460 2.570 1,849 -0.11(-4.10%)
Sep 28, 2023 2.680 2.680 2.680 2.680 340 -0.07(-2.55%)
Sep 27, 2023 2.700 2.750 2.700 2.750 421 +0.01(+0.36%)
Sep 26, 2023 2.780 2.780 2.715 2.740 1,641 -0.06(-2.14%)
Sep 25, 2023 2.700 2.805 2.800 2.800 1,090 -0.03(-1.06%)
Sep 22, 2023 2.800 2.865 2.800 2.830 1,764 +0.03(+1.07%)
Sep 21, 2023 2.790 2.840 2.790 2.800 5,141 -0.20(-6.67%)
Sep 20, 2023 3.100 3.100 3.000 3.000 1,181 -0.06(-1.96%)
Sep 19, 2023 3.105 3.145 3.020 3.060 4,514 -0.24(-7.27%)
Sep 18, 2023 3.185 3.310 3.140 3.300 1,980 +0.10(+3.12%)
Sep 15, 2023 3.163 3.200 3.163 3.200 1,328 -0.25(-7.25%)
Sep 13, 2023 3.450 171 +0.13(+3.92%)
Sep 12, 2023 3.240 3.320 3.240 3.320 542 +0.16(+5.06%)
Sep 11, 2023 3.100 3.160 3.100 3.160 784 +0.05(+1.61%)
Sep 08, 2023 3.110 3.178 3.110 3.110 1,139 -0.14(-4.31%)
Sep 07, 2023 3.080 3.250 3.050 3.250 1,463 -0.02(-0.46%)
Sep 06, 2023 3.290 3.290 3.100 3.265 6,035 +0.12(+3.65%)
Sep 05, 2023 3.150 3.150 3.150 3.150 138 -0.24(-7.08%)
Sep 01, 2023 3.380 3.400 3.330 3.390 15,601 +0.13(+3.99%)
Aug 31, 2023 3.260 3.260 3.260 3.260 191 -0.05(-1.51%)
Aug 30, 2023 3.425 3.435 3.310 3.310 3,409 -0.13(-3.78%)
Aug 29, 2023 3.440 3.440 3.440 3.440 328 +0.04(+1.03%)
Aug 28, 2023 3.435 3.435 3.405 3.405 473 -0.02(-0.44%)
Aug 24, 2023 3.420 36 -0.05(-1.44%)
Aug 23, 2023 3.505 3.505 3.470 3.470 2,868 -0.05(-1.42%)
Aug 22, 2023 3.500 3.520 3.420 3.520 2,105 -0.04(-1.12%)
Aug 21, 2023 3.560 3.560 3.560 3.560 608 +0.04(+1.14%)
Aug 18, 2023 3.520 3.520 3.520 3.520 492 +0.16(+4.76%)
Aug 17, 2023 2.860 3.540 2.860 3.360 6,372 -0.17(-4.82%)
Aug 16, 2023 3.530 3.605 3.530 3.530 645 -0.10(-2.75%)
Aug 15, 2023 3.440 3.630 3.432 3.630 2,330 +0.11(+3.12%)
Aug 14, 2023 3.640 3.650 3.520 3.520 2,574 -0.38(-9.74%)
Aug 10, 2023 3.900 71 +0.19(+5.26%)
Aug 09, 2023 3.750 3.750 3.690 3.705 1,232 -0.29(-7.37%)
Aug 07, 2023 4.000 0 +0.01(+0.25%)
Aug 04, 2023 3.870 4.090 3.870 3.990 1,741 +0.09(+2.31%)
Aug 03, 2023 3.880 4.000 3.800 3.900 12,417 -0.19(-4.65%)
Aug 02, 2023 3.820 4.090 3.820 4.090 46,751 +0.25(+6.51%)
Aug 01, 2023 3.860 3.880 3.840 3.840 909 -0.07(-1.79%)
Jul 31, 2023 3.970 3.970 3.910 3.910 1,330 -0.08(-2.01%)
Jul 27, 2023 3.990 0 +0.10(+2.57%)
Jul 26, 2023 3.890 3.900 3.890 3.890 2,133 -0.18(-4.42%)
Jul 25, 2023 4.030 4.070 3.850 4.070 9,508 -0.04(-0.97%)
Jul 24, 2023 3.920 4.110 3.890 4.110 13,874 +0.29(+7.45%)
Jul 21, 2023 3.760 3.825 3.730 3.825 13,161 +0.15(+3.94%)
Jul 20, 2023 3.680 3.680 3.680 3.680 171 -0.12(-3.16%)
Jul 19, 2023 3.660 3.800 3.660 3.800 1,528 +0.06(+1.60%)
Jul 18, 2023 3.730 3.740 3.660 3.740 814 +0.04(+1.08%)
Jul 17, 2023 3.680 3.730 3.600 3.700 18,814 -0.14(-3.65%)
Jul 14, 2023 3.795 3.840 3.499 3.840 1,859 -0.13(-3.27%)
Jul 13, 2023 3.880 3.970 3.480 3.970 5,481 +0.02(+0.51%)
Jul 12, 2023 3.870 3.970 3.860 3.950 6,961 +0.08(+2.07%)
Jul 11, 2023 3.800 3.890 3.800 3.870 1,272 -0.13(-3.25%)
Jul 10, 2023 3.650 4.140 3.650 4.000 14,437 -0.16(-3.85%)
Jul 07, 2023 4.090 4.200 3.650 4.160 3,089 +0.24(+6.12%)
Jul 06, 2023 3.900 4.005 3.900 3.920 2,975 -0.38(-8.84%)
Jul 05, 2023 4.350 4.350 3.900 4.300 1,155 +0.10(+2.38%)
Jul 03, 2023 4.200 4.246 3.900 4.200 1,530 -0.10(-2.33%)
Jun 30, 2023 4.100 4.300 4.100 4.300 2,441 -0.15(-3.37%)
Jun 29, 2023 4.165 4.450 3.880 4.450 8,125 +0.13(+3.01%)
Jun 28, 2023 4.320 4.320 3.980 4.320 1,826 -0.31(-6.70%)
Jun 27, 2023 3.960 4.630 3.960 4.630 567 +0.06(+1.31%)
Jun 23, 2023 4.570 38 +0.14(+3.27%)
Jun 22, 2023 4.440 4.540 4.330 4.426 5,110 -0.15(-3.35%)
Jun 21, 2023 4.450 4.579 4.450 4.579 1,467 +0.12(+2.67%)
Jun 20, 2023 4.765 4.765 4.450 4.460 5,893 +0.07(+1.59%)
Jun 16, 2023 4.390 4.390 4.390 4.390 7,005 +0.05(+1.15%)
Jun 15, 2023 4.450 4.450 4.340 4.340 1,835 +0.08(+1.88%)
Jun 14, 2023 4.340 4.340 4.260 4.260 7,737 -0.14(-3.18%)
Jun 13, 2023 4.400 4.400 4.400 4.400 221 -0.50(-10.20%)
Jun 12, 2023 4.600 4.900 4.600 4.900 3,826 +0.38(+8.41%)
Jun 09, 2023 4.590 4.590 4.470 4.520 1,209 +1.07(+31.01%)
Jun 08, 2023 2.970 3.450 2.970 3.450 522 -0.99(-22.30%)
Jun 07, 2023 4.380 4.440 4.380 4.440 458 +0.07(+1.68%)
Jun 06, 2023 4.290 4.370 4.290 4.367 3,421 +0.26(+6.24%)
Jun 05, 2023 4.110 4.110 4.110 4.110 2,273 +1.25(+43.71%)
Jun 02, 2023 4.147 4.147 2.860 2.860 1,607 -1.26(-30.50%)
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.