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 (%)
Aug 31, 2022 5.080 5.280 5.080 5.080 664 -0.24(-4.51%)
Aug 30, 2022 5.410 5.435 5.270 5.320 20,188 -0.17(-3.10%)
Aug 29, 2022 5.445 5.490 5.410 5.490 57,061 +0.11(+2.04%)
Aug 26, 2022 5.430 5.430 5.380 5.380 463 -0.01(-0.19%)
Aug 25, 2022 5.350 5.390 5.325 5.390 1,598 +0.15(+2.86%)
Aug 24, 2022 5.268 5.268 5.240 5.240 701 -0.05(-0.95%)
Aug 23, 2022 5.265 5.300 5.103 5.290 1,704 +0.21(+4.24%)
Aug 22, 2022 5.075 5.100 5.075 5.075 454 -0.21(-4.06%)
Aug 18, 2022 5.290 64 -0.01(-0.19%)
Aug 17, 2022 5.310 5.310 5.300 5.300 877 -0.16(-2.93%)
Aug 16, 2022 5.400 5.460 5.360 5.460 5,317 -0.17(-3.02%)
Aug 15, 2022 5.545 5.630 5.545 5.630 1,105 +0.22(+4.04%)
Aug 12, 2022 5.440 5.460 5.360 5.411 2,537 +0.12(+2.29%)
Aug 11, 2022 5.350 5.350 5.160 5.290 61,131 -0.20(-3.64%)
Aug 10, 2022 5.520 5.550 5.435 5.490 5,089 +0.33(+6.40%)
Aug 09, 2022 5.390 5.390 5.140 5.160 1,981 -0.26(-4.80%)
Aug 08, 2022 5.370 5.430 5.240 5.420 34,236 +0.20(+3.83%)
Aug 05, 2022 5.500 5.570 5.170 5.220 1,751 -0.15(-2.79%)
Aug 04, 2022 5.350 5.460 5.340 5.370 3,578 +0.30(+5.92%)
Aug 03, 2022 4.900 5.080 4.900 5.070 2,057 +0.25(+5.19%)
Aug 02, 2022 4.840 4.840 4.800 4.820 1,066 -0.02(-0.47%)
Aug 01, 2022 4.925 4.945 4.843 4.843 5,531 -0.01(-0.14%)
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%)
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.