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 (%)
Jul 29, 2022 4.850 4.850 4.810 4.850 1,982 -0.14(-2.71%)
Jul 28, 2022 4.880 4.985 4.825 4.985 4,040 +0.19(+3.85%)
Jul 27, 2022 4.630 4.800 4.590 4.800 20,849 +0.38(+8.60%)
Jul 26, 2022 4.495 4.560 4.400 4.420 18,452 -0.18(-3.91%)
Jul 25, 2022 4.500 4.600 4.500 4.600 17,942 +0.00(+0.00%)
Jul 22, 2022 4.430 4.600 4.425 4.600 823 +0.12(+2.68%)
Jul 21, 2022 4.470 4.673 4.450 4.480 4,835 -0.02(-0.44%)
Jul 20, 2022 4.550 4.550 4.470 4.500 17,529 +0.00(+0.00%)
Jul 19, 2022 4.505 4.525 4.487 4.500 9,881 -0.05(-1.10%)
Jul 18, 2022 4.730 4.750 4.530 4.550 4,279 -0.03(-0.66%)
Jul 15, 2022 4.530 4.640 4.530 4.580 3,808 +0.07(+1.55%)
Jul 14, 2022 4.410 4.520 4.390 4.510 16,238 +0.04(+0.89%)
Jul 13, 2022 4.510 4.630 4.470 4.470 99,939 +0.08(+1.82%)
Jul 12, 2022 4.465 4.520 4.390 4.390 22,509 +0.00(+0.00%)
Jul 11, 2022 4.500 4.500 4.390 4.390 6,808 -0.28(-6.00%)
Jul 08, 2022 4.720 4.745 4.600 4.670 94,860 +0.13(+2.86%)
Jul 07, 2022 4.625 4.652 4.530 4.540 79,037 +0.16(+3.65%)
Jul 06, 2022 4.446 4.470 4.230 4.380 49,646 +0.13(+3.06%)
Jul 05, 2022 4.205 4.294 4.120 4.250 3,838 -0.06(-1.39%)
Jul 01, 2022 4.240 4.360 4.240 4.310 10,002 +0.02(+0.47%)
Jun 30, 2022 4.130 4.560 4.130 4.290 11,062 +0.07(+1.66%)
Jun 29, 2022 4.293 4.350 4.200 4.220 9,615 -0.02(-0.47%)
Jun 28, 2022 4.380 4.380 4.213 4.240 30,112 -0.42(-9.11%)
Jun 27, 2022 4.433 4.670 4.380 4.665 2,438 +0.29(+6.51%)
Jun 24, 2022 4.360 4.400 4.310 4.380 10,569 -0.13(-2.88%)
Jun 23, 2022 4.625 4.650 4.490 4.510 10,725 +0.05(+1.12%)
Jun 22, 2022 4.525 4.570 4.460 4.460 38,309 +0.04(+1.02%)
Jun 21, 2022 4.537 4.560 4.410 4.415 12,276 -0.33(-6.86%)
Jun 17, 2022 4.400 4.740 4.400 4.740 18,566 +0.32(+7.12%)
Jun 16, 2022 4.480 5.010 4.350 4.425 10,702 -0.28(-5.85%)
Jun 15, 2022 4.640 4.760 4.570 4.700 22,164 +0.27(+6.09%)
Jun 14, 2022 4.450 4.470 4.380 4.430 17,410 -0.04(-1.01%)
Jun 13, 2022 4.565 4.580 4.465 4.475 8,534 -0.29(-6.18%)
Jun 10, 2022 4.865 4.940 4.770 4.770 20,298 -0.33(-6.47%)
Jun 09, 2022 5.250 5.270 5.100 5.100 13,467 -0.26(-4.85%)
Jun 08, 2022 5.390 5.390 5.330 5.360 11,996 -0.38(-6.62%)
Jun 07, 2022 5.420 5.740 5.395 5.740 43,285 +0.10(+1.77%)
Jun 06, 2022 5.675 5.675 5.595 5.640 11,791 -0.27(-4.50%)
Jun 03, 2022 5.720 5.910 5.720 5.906 9,673 +0.19(+3.25%)
Jun 02, 2022 5.775 6.120 5.720 5.720 13,855 +0.11(+1.96%)
Jun 01, 2022 5.520 5.610 5.490 5.610 31,432 +0.06(+1.08%)
May 31, 2022 5.575 5.600 5.540 5.550 6,325 +0.05(+0.91%)
May 27, 2022 5.520 5.535 5.500 5.500 4,290 +0.02(+0.36%)
May 26, 2022 5.330 5.580 5.330 5.480 21,353 +0.23(+4.38%)
May 25, 2022 5.210 5.285 5.207 5.250 25,737 +0.05(+0.96%)
May 24, 2022 5.170 5.230 5.040 5.200 66,849 -0.08(-1.52%)
May 23, 2022 5.315 5.315 5.250 5.280 14,727 +0.02(+0.38%)
May 20, 2022 5.240 5.280 5.230 5.260 9,496 +0.06(+1.15%)
May 19, 2022 5.110 5.230 5.090 5.200 11,113 +0.10(+1.96%)
May 18, 2022 5.160 5.180 5.100 5.100 4,702 -0.17(-3.23%)
May 17, 2022 5.360 5.360 5.190 5.270 53,304 +0.17(+3.33%)
May 16, 2022 5.060 5.140 5.000 5.100 18,159 +0.07(+1.39%)
May 13, 2022 4.970 5.062 4.970 5.030 11,719 +0.15(+3.07%)
May 12, 2022 4.670 4.980 4.670 4.880 16,223 +0.22(+4.72%)
May 11, 2022 4.765 4.815 4.660 4.660 15,833 -0.11(-2.31%)
May 10, 2022 4.738 4.860 4.640 4.770 404,755 +0.20(+4.38%)
May 09, 2022 4.520 4.635 4.520 4.570 17,634 -0.14(-2.97%)
May 06, 2022 4.620 4.850 4.500 4.710 249,200 +0.19(+4.20%)
May 05, 2022 4.605 4.650 4.435 4.520 355,580 -0.18(-3.83%)
May 04, 2022 4.590 4.930 4.500 4.700 892,962 +0.05(+1.08%)
May 03, 2022 4.720 4.720 4.640 4.650 355,122 -0.02(-0.43%)
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.