Skip to main content
Lojas Renner S.A. (BVMF:LREN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.67
-0.05 (-0.34%)
Mar 6, 2026, 11:35 AM GMT-3

Lojas Renner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.9015.2514.8214.87-1.02%5,035,600
Mar 5, 202615.0515.1814.5314.7214.72-2.90%11,479,900
Mar 4, 202615.3515.4315.0115.1615.161.34%7,217,100
Mar 3, 202614.8515.1814.4514.9614.96-3.61%17,579,900
Mar 2, 202615.3015.7015.1015.5215.52-0.39%6,278,400
Feb 27, 202615.9416.1115.5815.5815.58-2.93%9,645,200
Feb 26, 202615.8016.1515.8016.0516.051.71%16,987,800
Feb 25, 202615.9816.2515.6915.7815.78-0.63%13,544,800
Feb 24, 202615.6015.9715.5415.8815.882.25%29,336,200
Feb 23, 202615.4715.5515.3915.5315.53-0.45%7,981,700
Feb 20, 202615.5115.6815.3215.6015.600.06%10,902,000
Feb 19, 202615.5015.7015.4215.5915.590.58%16,946,300
Feb 18, 202615.3815.6115.3315.5015.500.98%6,374,200
Feb 13, 202614.8915.3614.6615.3515.351.72%10,167,400
Feb 12, 202615.2715.4714.8915.0915.09-1.18%11,079,900
Feb 11, 202615.2815.4815.2515.2715.271.33%17,260,500
Feb 10, 202615.4215.5215.0715.0715.07-2.27%14,010,000
Feb 9, 202615.5415.6715.2215.4215.42-0.52%16,152,000
Feb 6, 202615.2515.5715.0715.5015.501.97%10,037,900
Feb 5, 202615.2815.6615.2015.2015.20-9,262,400
Feb 4, 202615.4815.5515.0215.2015.20-2.50%9,485,300
Feb 3, 202615.2715.6815.2715.5915.593.59%12,707,500
Feb 2, 202614.9015.0814.7115.0515.050.80%11,195,400
Jan 30, 202615.2815.5914.7114.9314.93-2.42%18,661,500
Jan 29, 202615.7115.7715.0615.3015.30-1.61%17,211,700
Jan 28, 202615.3515.8315.3315.5515.552.10%16,311,000
Jan 27, 202615.0415.4314.9015.2315.233.25%17,143,900
Jan 26, 202614.9615.0514.4514.7514.75-0.67%21,056,700
Jan 23, 202615.0815.1514.6814.8514.85-0.67%16,788,700
Jan 22, 202614.5015.2214.5014.9514.953.17%17,194,100
Jan 21, 202613.8714.4913.7914.4914.496.39%20,969,400
Jan 20, 202613.3513.8513.2713.6213.621.72%11,766,900
Jan 19, 202613.3813.4913.2713.3913.390.45%3,967,400
Jan 16, 202613.5213.5713.2513.3313.33-1.33%8,970,500
Jan 15, 202613.6013.6613.2613.5113.51-0.07%10,535,100
Jan 14, 202613.6113.8413.3513.5213.522.11%17,605,300
Jan 13, 202613.2813.4312.9613.2413.24-1.27%11,578,500
Jan 12, 202613.2113.4113.0713.4113.410.83%7,372,100
Jan 9, 202613.5013.5913.2413.3013.30-0.89%10,977,800
Jan 8, 202613.2013.4213.0813.4213.422.21%12,832,200
Jan 7, 202613.3813.4813.0113.1313.13-2.38%15,016,900
Jan 6, 202613.1013.4512.9313.4513.453.62%19,591,500
Jan 5, 202613.3913.5512.4312.9812.98-2.99%33,507,300
Jan 2, 202613.5613.6913.2713.3813.38-0.52%14,259,000
Dec 30, 202513.6213.7713.4413.4513.45-0.37%11,989,300
Dec 29, 202513.6413.7013.3713.5013.50-1.10%13,310,500
Dec 26, 202513.4813.7113.3713.6513.650.74%6,714,400
Dec 23, 202513.1913.5913.1113.5513.553.59%15,266,600
Dec 22, 202513.5113.5812.9613.0813.08-3.47%15,254,400
Dec 19, 202513.4013.7213.3413.5513.551.27%13,514,800
Dec 18, 202513.4913.5413.2913.3813.38-0.37%18,259,400
Dec 17, 202513.8113.8413.2013.4313.43-3.59%28,855,000
Dec 16, 202514.1714.2413.9013.9313.93-3.73%34,604,200
Dec 15, 202514.4114.6814.1514.4714.471.90%26,299,000
Dec 12, 202513.9714.2613.9114.2014.200.85%14,673,300
Dec 11, 202513.9514.3413.9414.0813.850.43%14,374,900
Dec 10, 202514.0714.2513.8914.0213.790.29%37,755,200
Dec 9, 202513.9114.2513.4013.9813.75-1.83%34,870,600
Dec 8, 202514.2014.5314.0014.2414.012.59%34,816,300
Dec 5, 202515.0915.0913.8413.8813.66-7.71%33,226,900
Dec 4, 202515.6015.8015.0415.0414.80-2.72%33,671,400
Dec 3, 202515.9215.9515.3815.4615.21-2.09%12,529,200
Dec 2, 202515.8616.0215.7715.7915.540.19%10,598,000
Dec 1, 202515.7316.0915.6515.7615.510.06%29,121,200
Nov 28, 202515.9616.1615.7515.7515.50-0.82%11,421,300
Nov 27, 202515.4515.9415.4415.8815.622.78%11,352,100
Nov 26, 202515.2515.5915.2415.4515.201.44%13,225,500
Nov 25, 202515.0915.3914.9915.2314.980.86%11,527,100
Nov 24, 202515.1615.5115.1015.1014.86-0.59%15,383,300
Nov 21, 202514.9015.1914.7715.1914.941.81%11,349,400
Nov 19, 202515.0215.1714.9214.9214.68-1.06%11,168,600
Nov 18, 202514.9715.2414.8515.0814.84-0.33%17,918,800
Nov 17, 202515.1415.2214.8215.1314.89-0.20%11,855,400
Nov 14, 202514.8015.3714.7115.1614.922.23%16,627,600
Nov 13, 202514.9715.1314.7314.8314.59-0.74%13,292,500
Nov 12, 202514.9515.2214.8114.9414.70-0.07%13,600,600
Nov 11, 202514.6515.2914.6414.9514.713.10%31,403,100
Nov 10, 202514.2014.5813.9614.5014.273.94%41,178,800
Nov 7, 202513.7314.4613.7313.9513.72-4.19%57,821,000
Nov 6, 202515.2515.3614.5614.5614.32-5.82%15,386,600
Nov 5, 202514.9715.5914.7015.4615.213.27%15,938,500
Nov 4, 202514.6814.9714.6014.9714.731.49%20,103,300
Nov 3, 202514.9414.9714.6214.7514.51-0.61%12,206,500
Oct 31, 202514.6114.8414.4014.8414.601.71%16,834,600
Oct 30, 202514.4814.5914.3414.5914.35-0.27%8,505,000
Oct 29, 202514.6214.7314.5214.6314.390.34%10,237,700
Oct 28, 202514.7414.7814.4714.5814.34-1.62%12,039,700
Oct 27, 202514.9915.0514.7814.8214.580.14%8,489,700
Oct 24, 202514.9815.1514.7714.8014.56-0.13%14,196,700
Oct 23, 202514.6814.9114.5314.8214.582.42%15,537,800
Oct 22, 202514.7014.7014.3214.4714.24-1.09%8,250,000
Oct 21, 202514.2214.6514.1214.6314.392.31%11,462,800
Oct 20, 202514.3014.5814.2414.3014.070.42%40,812,600
Oct 17, 202514.1514.4314.1014.2414.01-0.49%11,859,700
Oct 16, 202514.1214.4914.0914.3114.080.42%10,863,300
Oct 15, 202514.1814.4914.0214.2514.02-0.49%25,328,400
Oct 14, 202514.0714.4613.9314.3214.091.27%13,529,000
Oct 13, 202514.1014.3213.9214.1413.911.14%14,414,300
Oct 10, 202513.9314.0013.7313.9813.751.01%12,495,800
Oct 9, 202513.9514.0713.7513.8413.620.22%9,908,000