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 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%)
May 02, 2022 4.660 4.670 4.585 4.670 29,015 -0.08(-1.68%)
Apr 29, 2022 5.010 5.034 4.730 4.750 56,195 -0.11(-2.31%)
Apr 28, 2022 4.870 4.900 4.760 4.862 3,461,274 +0.04(+0.83%)
Apr 27, 2022 4.931 5.000 4.809 4.822 6,597,581 -0.03(-0.57%)
Apr 26, 2022 5.100 5.100 4.830 4.850 14,599 -0.25(-4.86%)
Apr 25, 2022 5.125 5.130 4.920 5.098 20,024 -0.07(-1.40%)
Apr 22, 2022 5.320 5.380 5.100 5.170 57,352 -0.06(-1.15%)
Apr 21, 2022 5.220 5.860 5.220 5.230 23,098 -0.32(-5.77%)
Apr 20, 2022 5.445 5.605 5.390 5.550 32,385 -0.03(-0.45%)
Apr 19, 2022 5.532 5.600 5.520 5.575 52,284 -0.10(-1.85%)
Apr 18, 2022 5.650 5.770 5.600 5.680 93,080 +0.05(+0.84%)
Apr 14, 2022 5.655 5.930 5.620 5.633 75,871 -0.24(-4.13%)
Apr 13, 2022 5.511 5.875 5.510 5.875 57,471 +0.32(+5.76%)
Apr 12, 2022 5.795 5.805 5.530 5.555 21,182 -0.14(-2.37%)
Apr 11, 2022 5.490 5.690 5.490 5.690 479,166 +0.16(+2.89%)
Apr 08, 2022 5.570 5.768 5.460 5.530 4,683,364 -0.05(-0.90%)
Apr 07, 2022 5.691 5.695 5.500 5.580 3,128,364 -0.19(-3.29%)
Apr 06, 2022 5.770 5.815 5.620 5.770 44,962 -0.17(-2.82%)
Apr 05, 2022 6.410 6.410 5.938 5.938 126,236 -0.42(-6.61%)
Apr 04, 2022 6.110 6.370 6.110 6.357 102,052 +0.21(+3.37%)
Apr 01, 2022 6.000 6.150 5.821 6.150 26,175 +0.25(+4.24%)
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%)
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.