Skip to main content
Lojas Renner S.A. (BVMF:LREN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.88
-1.16 (-7.71%)
At close: Dec 5, 2025

Lojas Renner Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.0915.0913.8413.8813.88-7.71%33,226,900
Dec 4, 202515.6015.8015.0415.0415.04-2.72%33,671,400
Dec 3, 202515.9215.9515.3815.4615.46-2.09%12,529,200
Dec 2, 202515.8616.0215.7715.7915.790.19%10,598,000
Dec 1, 202515.7316.0915.6515.7615.760.06%29,121,200
Nov 28, 202515.9616.1615.7515.7515.75-0.82%11,421,300
Nov 27, 202515.4515.9415.4415.8815.882.78%11,352,100
Nov 26, 202515.2515.5915.2415.4515.451.44%13,225,500
Nov 25, 202515.0915.3914.9915.2315.230.86%11,527,100
Nov 24, 202515.1615.5115.1015.1015.10-0.59%15,383,300
Nov 21, 202514.9015.1914.7715.1915.191.81%11,349,400
Nov 19, 202515.0215.1714.9214.9214.92-1.06%11,168,600
Nov 18, 202514.9715.2414.8515.0815.08-0.33%17,918,800
Nov 17, 202515.1415.2214.8215.1315.13-0.20%11,855,400
Nov 14, 202514.8015.3714.7115.1615.162.23%16,627,600
Nov 13, 202514.9715.1314.7314.8314.83-0.74%13,292,500
Nov 12, 202514.9515.2214.8114.9414.94-0.07%13,600,600
Nov 11, 202514.6515.2914.6414.9514.953.10%31,403,100
Nov 10, 202514.2014.5813.9614.5014.503.94%41,178,800
Nov 7, 202513.7314.4613.7313.9513.95-4.19%57,821,000
Nov 6, 202515.2515.3614.5614.5614.56-5.82%15,386,600
Nov 5, 202514.9715.5914.7015.4615.463.27%15,938,500
Nov 4, 202514.6814.9714.6014.9714.971.49%20,103,300
Nov 3, 202514.9414.9714.6214.7514.75-0.61%12,206,500
Oct 31, 202514.6114.8414.4014.8414.841.71%16,834,600
Oct 30, 202514.4814.5914.3414.5914.59-0.27%8,505,000
Oct 29, 202514.6214.7314.5214.6314.630.34%10,237,700
Oct 28, 202514.7414.7814.4714.5814.58-1.62%12,039,700
Oct 27, 202514.9915.0514.7814.8214.820.14%8,489,700
Oct 24, 202514.9815.1514.7714.8014.80-0.13%14,196,700
Oct 23, 202514.6814.9114.5314.8214.822.42%15,537,800
Oct 22, 202514.7014.7014.3214.4714.47-1.09%8,250,000
Oct 21, 202514.2214.6514.1214.6314.632.31%11,462,800
Oct 20, 202514.3014.5814.2414.3014.300.42%40,812,600
Oct 17, 202514.1514.4314.1014.2414.24-0.49%11,859,700
Oct 16, 202514.1214.4914.0914.3114.310.42%10,863,300
Oct 15, 202514.1814.4914.0214.2514.25-0.49%25,328,400
Oct 14, 202514.0714.4613.9314.3214.321.27%13,529,000
Oct 13, 202514.1014.3213.9214.1414.141.14%14,414,300
Oct 10, 202513.9314.0013.7313.9813.981.01%12,495,800
Oct 9, 202513.9514.0713.7513.8413.840.22%9,908,000
Oct 8, 202513.7213.8913.6313.8113.811.77%24,184,100
Oct 7, 202514.3414.3413.4013.5713.57-5.70%27,199,000
Oct 6, 202514.7014.7014.2014.3914.39-2.11%10,073,400
Oct 3, 202514.7314.8314.6214.7014.70-0.68%6,333,100
Oct 2, 202515.1615.2414.6714.8014.80-2.31%9,412,100
Oct 1, 202515.1115.2914.9915.1515.150.13%11,000,000
Sep 30, 202515.8615.8814.9815.1315.13-4.00%18,345,600
Sep 29, 202516.0416.1915.7115.7615.76-0.38%9,289,300
Sep 26, 202515.8416.0415.6815.8215.820.64%12,913,600
Sep 25, 202515.8916.1715.7115.7215.72-1.38%17,422,900
Sep 24, 202515.8115.9515.4115.9415.940.13%21,907,000
Sep 23, 202516.2816.4815.8315.9215.70-2.15%29,563,400
Sep 22, 202516.7116.7316.1916.2716.05-3.84%15,722,500
Sep 19, 202517.1417.1816.8716.9216.69-0.76%15,876,500
Sep 18, 202517.0417.1516.9417.0516.810.18%8,970,900
Sep 17, 202517.0117.5416.7917.0216.790.71%31,066,300
Sep 16, 202516.3517.0916.3516.9016.674.19%19,318,500
Sep 15, 202515.9516.2615.9516.2216.002.33%14,176,500
Sep 12, 202516.0016.1915.8515.8515.63-2.04%6,110,100
Sep 11, 202516.1016.3216.0316.1815.961.38%19,694,000
Sep 10, 202515.6115.9615.5815.9615.742.37%17,525,200
Sep 9, 202515.9415.9415.5715.5915.37-1.76%11,277,300
Sep 8, 202516.3816.4615.8715.8715.65-2.94%9,316,100
Sep 5, 202516.3516.8016.2016.3516.121.49%15,459,000
Sep 4, 202516.0316.2415.9816.1115.890.50%7,276,400
Sep 3, 202516.1016.1815.9216.0315.81-0.37%6,471,300
Sep 2, 202516.0016.2015.8316.0915.87-0.92%6,049,100
Sep 1, 202516.3216.4716.2416.2416.02-0.12%4,647,500
Aug 29, 202516.2316.4216.1316.2616.040.49%9,626,000
Aug 28, 202516.2216.3715.8916.1815.961.19%20,121,500
Aug 27, 202515.7416.0515.6915.9915.772.17%20,170,500
Aug 26, 202515.7615.7915.5515.6515.43-1.26%7,153,500
Aug 25, 202516.0116.0315.7515.8515.63-0.38%9,250,200
Aug 22, 202515.5416.1215.3815.9115.693.04%14,410,600
Aug 21, 202515.7015.8215.3315.4415.23-1.72%14,426,600
Aug 20, 202515.8715.9815.6715.7115.49-1.01%10,288,800
Aug 19, 202516.0916.1115.7415.8715.65-2.10%9,032,600
Aug 18, 202516.0816.3415.9816.2115.990.50%9,893,100
Aug 15, 202516.0216.1315.7116.1315.910.69%18,079,100
Aug 14, 202515.9716.1715.8116.0215.80-0.44%11,764,000
Aug 13, 202516.5816.5815.7716.0915.87-3.77%21,731,700
Aug 12, 202516.5116.9716.4316.7216.491.83%17,005,300
Aug 11, 202516.6816.8516.2616.4216.19-1.85%11,896,800
Aug 8, 202517.6317.6916.5716.7316.50-7.26%34,771,000
Aug 7, 202517.9118.4017.8218.0417.791.52%27,465,800
Aug 6, 202517.0017.9816.9517.7717.525.21%18,856,400
Aug 5, 202516.9017.1516.7516.8916.660.12%10,824,300
Aug 4, 202516.8117.0416.6116.8716.642.30%11,426,600
Aug 1, 202516.5016.9416.2816.4916.261.35%13,688,100
Jul 31, 202516.5416.5816.1116.2716.05-2.92%14,073,400
Jul 30, 202516.2016.8516.1516.7616.532.51%12,257,000
Jul 29, 202516.3916.4416.1716.3516.12-0.12%11,016,300
Jul 28, 202516.7716.9016.0716.3716.14-2.09%10,681,800
Jul 25, 202517.1017.1316.5416.7216.49-2.11%13,198,400
Jul 24, 202517.4717.4716.8917.0816.84-3.12%10,321,100
Jul 23, 202517.4517.7117.2717.6317.391.21%12,910,900
Jul 22, 202517.5217.7217.3117.4217.18-0.29%15,220,700
Jul 21, 202517.8618.0117.2617.4717.23-1.47%13,585,700
Jul 18, 202518.2818.4617.6017.7317.49-5.29%24,609,000