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 (%)
May 28, 2021 9.068 9.160 9.035 9.092 13,549 +0.26(+2.97%)
May 27, 2021 8.700 8.935 8.670 8.830 317,628 +0.20(+2.26%)
May 26, 2021 8.560 8.746 8.440 8.635 157,000 +0.11(+1.29%)
May 25, 2021 8.290 8.525 8.270 8.525 62,446 +0.27(+3.27%)
May 24, 2021 8.350 8.460 8.140 8.255 20,931 +0.03(+0.34%)
May 21, 2021 8.250 8.280 8.120 8.227 8,565 -0.10(-1.24%)
May 20, 2021 8.340 8.400 8.240 8.330 17,992 +0.04(+0.42%)
May 19, 2021 8.380 8.425 8.290 8.295 17,772 -0.12(-1.37%)
May 18, 2021 8.492 8.520 8.400 8.410 24,158 -0.08(-0.94%)
May 17, 2021 8.280 8.590 8.250 8.490 159,479 +0.35(+4.24%)
May 14, 2021 8.380 8.440 8.080 8.145 37,764 -0.12(-1.51%)
May 13, 2021 8.260 8.340 8.155 8.270 61,744 +0.24(+2.99%)
May 12, 2021 8.300 8.510 8.020 8.030 52,744 -0.40(-4.74%)
May 11, 2021 8.169 8.570 8.169 8.430 11,287 -0.13(-1.52%)
May 10, 2021 8.520 8.560 8.340 8.560 22,981 +0.21(+2.51%)
May 07, 2021 8.290 8.420 8.275 8.350 22,264 +0.42(+5.30%)
May 06, 2021 7.810 8.030 7.790 7.930 27,481 +0.26(+3.39%)
May 05, 2021 7.710 7.960 7.670 7.670 712,453 +0.07(+0.88%)
May 04, 2021 7.545 7.610 7.450 7.603 58,318 +0.13(+1.75%)
May 03, 2021 7.400 7.607 7.400 7.473 81,748 +0.07(+0.98%)
Apr 30, 2021 7.700 7.720 7.400 7.400 93,700 -0.27(-3.52%)
Apr 29, 2021 7.500 7.670 7.400 7.670 53,489 +0.26(+3.51%)
Apr 28, 2021 7.525 7.650 7.370 7.410 25,773 +0.04(+0.54%)
Apr 27, 2021 7.689 7.730 7.362 7.370 61,360 -0.19(-2.51%)
Apr 26, 2021 7.850 7.850 7.560 7.560 46,929 +0.00(+0.00%)
Apr 23, 2021 7.678 7.800 7.510 7.560 29,200 -0.09(-1.18%)
Apr 22, 2021 7.930 7.980 7.610 7.650 44,783 -0.50(-6.13%)
Apr 21, 2021 7.990 8.150 7.580 8.150 7,079 +0.32(+4.09%)
Apr 20, 2021 7.950 8.190 7.830 7.830 79,797 -0.21(-2.67%)
Apr 19, 2021 8.545 8.739 8.045 8.045 35,585 -0.48(-5.69%)
Apr 16, 2021 7.720 8.530 7.720 8.530 33,200 +1.05(+14.04%)
Apr 15, 2021 7.380 7.620 7.281 7.480 41,717 -0.02(-0.27%)
Apr 14, 2021 7.201 7.500 7.201 7.500 61,398 -0.02(-0.27%)
Apr 13, 2021 7.110 7.520 7.110 7.520 15,504 +0.31(+4.30%)
Apr 12, 2021 7.445 7.590 7.140 7.210 30,903 -0.36(-4.76%)
Apr 09, 2021 7.450 7.660 7.300 7.570 21,900 -0.17(-2.26%)
Apr 08, 2021 7.803 7.850 7.660 7.745 14,906 -0.01(-0.19%)
Apr 07, 2021 7.880 7.925 7.669 7.760 17,614 -0.34(-4.20%)
Apr 06, 2021 7.690 8.100 7.624 8.100 75,539 +0.18(+2.27%)
Apr 05, 2021 7.750 7.920 7.530 7.920 19,052 +0.24(+3.13%)
Apr 01, 2021 7.720 7.720 7.540 7.680 54,600 -0.01(-0.13%)
Mar 31, 2021 7.615 7.850 7.610 7.690 6,292 -0.03(-0.45%)
Mar 30, 2021 7.335 7.740 7.335 7.725 35,167 +0.33(+4.46%)
Mar 29, 2021 7.525 7.680 7.231 7.395 14,671 -0.44(-5.56%)
Mar 26, 2021 8.049 8.049 7.400 7.830 16,400 +0.15(+1.94%)
Mar 25, 2021 7.505 8.170 7.381 7.681 37,633 -0.13(-1.65%)
Mar 24, 2021 7.780 8.200 7.500 7.810 19,886 -0.19(-2.38%)
Mar 23, 2021 8.010 8.030 7.550 8.000 17,415 +0.06(+0.76%)
Mar 22, 2021 7.720 7.949 7.370 7.940 38,366 +0.22(+2.85%)
Mar 19, 2021 7.800 7.849 6.360 7.720 343,000 +0.36(+4.96%)
Mar 18, 2021 7.570 7.630 7.355 7.355 12,286 +0.15(+2.01%)
Mar 17, 2021 7.185 7.830 7.021 7.210 20,039 -0.07(-0.96%)
Mar 16, 2021 7.410 7.499 7.245 7.280 41,732 -0.18(-2.41%)
Mar 15, 2021 7.420 7.530 7.400 7.460 42,878 -0.05(-0.73%)
Mar 12, 2021 7.250 7.550 7.220 7.515 48,400 +0.12(+1.62%)
Mar 11, 2021 7.000 7.460 6.960 7.395 25,777 +0.50(+7.33%)
Mar 10, 2021 6.450 6.920 6.450 6.890 21,966 +0.55(+8.68%)
Mar 09, 2021 6.485 6.590 6.340 6.340 174,684 -0.27(-4.08%)
Mar 08, 2021 6.730 6.830 6.570 6.610 16,947 -0.37(-5.30%)
Mar 05, 2021 7.110 7.270 6.980 6.980 29,200 +0.04(+0.50%)
Mar 04, 2021 7.040 7.210 6.930 6.945 33,593 +0.15(+2.13%)
Mar 03, 2021 6.410 6.820 6.280 6.800 175,494 +0.10(+1.49%)
Mar 02, 2021 6.400 6.720 6.300 6.700 36,336 -0.06(-0.96%)
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.