Lojas Renner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.73	14.10	13.67	14.01	14.01	0.29%	15,293,700
Apr 27, 2026	14.39	14.39	13.78	13.97	13.97	-2.17%	9,387,800
Apr 24, 2026	14.34	14.41	14.06	14.28	14.28	-0.42%	10,702,900
Apr 23, 2026	14.65	14.67	14.21	14.34	14.34	-1.92%	10,507,300
Apr 22, 2026	15.09	15.19	14.52	14.62	14.62	-3.50%	15,577,000
Apr 20, 2026	15.40	15.40	15.06	15.15	15.15	-1.81%	10,042,100
Apr 17, 2026	15.60	15.77	15.25	15.43	15.43	2.52%	26,066,900
Apr 16, 2026	15.49	15.76	15.05	15.05	15.05	-3.53%	19,755,300
Apr 15, 2026	15.59	15.72	15.19	15.60	15.60	-0.45%	12,448,800
Apr 14, 2026	15.90	16.00	15.41	15.67	15.67	-0.89%	15,459,400
Apr 13, 2026	15.43	15.95	15.41	15.81	15.81	0.57%	8,923,400
Apr 10, 2026	16.02	16.22	15.60	15.72	15.72	-1.19%	21,039,600
Apr 9, 2026	15.50	15.99	15.41	15.91	15.91	2.65%	11,877,200
Apr 8, 2026	15.63	15.76	15.48	15.50	15.50	4.73%	16,940,400
Apr 7, 2026	14.51	14.86	14.47	14.80	14.80	1.02%	38,101,000
Apr 6, 2026	14.97	14.97	14.54	14.65	14.65	-1.28%	8,240,500
Apr 2, 2026	14.53	15.06	14.41	14.84	14.84	-0.80%	7,043,400
Apr 1, 2026	14.97	15.35	14.90	14.96	14.96	-	17,582,900
Mar 31, 2026	14.55	15.07	14.31	14.96	14.96	5.43%	19,812,900
Mar 30, 2026	15.18	15.18	13.97	14.19	14.19	-4.70%	21,384,800
Mar 27, 2026	15.11	15.27	14.67	14.89	14.89	-1.97%	25,660,500
Mar 26, 2026	15.24	15.40	14.99	15.19	15.19	-1.62%	12,048,800
Mar 25, 2026	15.76	15.86	15.44	15.44	15.44	-1.53%	29,334,900
Mar 24, 2026	15.54	15.73	15.17	15.68	15.46	0.13%	22,192,300
Mar 23, 2026	15.18	15.72	15.16	15.66	15.44	5.53%	22,626,400
Mar 20, 2026	15.01	15.13	14.75	14.84	14.63	-2.05%	21,082,200
Mar 19, 2026	14.90	15.25	14.57	15.15	14.93	0.40%	13,895,500
Mar 18, 2026	15.00	15.40	14.86	15.09	14.88	-0.20%	11,257,800
Mar 17, 2026	15.29	15.52	15.12	15.12	14.91	-0.53%	8,413,000
Mar 16, 2026	15.49	15.66	15.01	15.20	14.98	0.93%	20,013,500
Mar 13, 2026	15.24	15.53	15.00	15.06	14.85	0.27%	14,455,000
Mar 12, 2026	15.39	15.47	14.91	15.02	14.81	-4.21%	15,195,100
Mar 11, 2026	15.06	15.81	15.04	15.68	15.46	3.02%	15,935,400
Mar 10, 2026	14.75	15.50	14.61	15.22	15.00	4.46%	14,840,100
Mar 9, 2026	14.64	14.81	14.29	14.57	14.36	-1.35%	29,159,100
Mar 6, 2026	14.90	15.25	14.56	14.77	14.56	0.34%	23,014,500
Mar 5, 2026	15.05	15.18	14.53	14.72	14.51	-2.90%	11,479,900
Mar 4, 2026	15.35	15.43	15.01	15.16	14.94	1.34%	7,217,100
Mar 3, 2026	14.85	15.18	14.45	14.96	14.75	-3.61%	17,579,900
Mar 2, 2026	15.30	15.70	15.10	15.52	15.30	-0.39%	6,278,400
Feb 27, 2026	15.94	16.11	15.58	15.58	15.36	-2.93%	9,645,200
Feb 26, 2026	15.80	16.15	15.80	16.05	15.82	1.71%	16,987,800
Feb 25, 2026	15.98	16.25	15.69	15.78	15.56	-0.63%	13,544,800
Feb 24, 2026	15.60	15.97	15.54	15.88	15.65	2.25%	29,336,200
Feb 23, 2026	15.47	15.55	15.39	15.53	15.31	-0.45%	7,981,700
Feb 20, 2026	15.51	15.68	15.32	15.60	15.38	0.06%	10,902,000
Feb 19, 2026	15.50	15.70	15.42	15.59	15.37	0.58%	16,946,300
Feb 18, 2026	15.38	15.61	15.33	15.50	15.28	0.98%	6,374,200
Feb 13, 2026	14.89	15.36	14.66	15.35	15.13	1.72%	10,167,400
Feb 12, 2026	15.27	15.47	14.89	15.09	14.88	-1.18%	11,079,900
Feb 11, 2026	15.28	15.48	15.25	15.27	15.05	1.33%	17,260,500
Feb 10, 2026	15.42	15.52	15.07	15.07	14.86	-2.27%	14,010,000
Feb 9, 2026	15.54	15.67	15.22	15.42	15.20	-0.52%	16,152,000
Feb 6, 2026	15.25	15.57	15.07	15.50	15.28	1.97%	10,037,900
Feb 5, 2026	15.28	15.66	15.20	15.20	14.98	-	9,262,400
Feb 4, 2026	15.48	15.55	15.02	15.20	14.98	-2.50%	9,485,300
Feb 3, 2026	15.27	15.68	15.27	15.59	15.37	3.59%	12,707,500
Feb 2, 2026	14.90	15.08	14.71	15.05	14.84	0.80%	11,195,400
Jan 30, 2026	15.28	15.59	14.71	14.93	14.72	-2.42%	18,661,500
Jan 29, 2026	15.71	15.77	15.06	15.30	15.08	-1.61%	17,211,700
Jan 28, 2026	15.35	15.83	15.33	15.55	15.33	2.10%	16,311,000
Jan 27, 2026	15.04	15.43	14.90	15.23	15.01	3.25%	17,143,900
Jan 26, 2026	14.96	15.05	14.45	14.75	14.54	-0.67%	21,056,700
Jan 23, 2026	15.08	15.15	14.68	14.85	14.64	-0.67%	16,788,700
Jan 22, 2026	14.50	15.22	14.50	14.95	14.74	3.17%	17,194,100
Jan 21, 2026	13.87	14.49	13.79	14.49	14.28	6.39%	20,969,400
Jan 20, 2026	13.35	13.85	13.27	13.62	13.43	1.72%	11,766,900
Jan 19, 2026	13.38	13.49	13.27	13.39	13.20	0.45%	3,967,400
Jan 16, 2026	13.52	13.57	13.25	13.33	13.14	-1.33%	8,970,500
Jan 15, 2026	13.60	13.66	13.26	13.51	13.32	-0.07%	10,535,100
Jan 14, 2026	13.61	13.84	13.35	13.52	13.33	2.11%	17,605,300
Jan 13, 2026	13.28	13.43	12.96	13.24	13.05	-1.27%	11,578,500
Jan 12, 2026	13.21	13.41	13.07	13.41	13.22	0.83%	7,372,100
Jan 9, 2026	13.50	13.59	13.24	13.30	13.11	-0.89%	10,977,800
Jan 8, 2026	13.20	13.42	13.08	13.42	13.23	2.21%	12,832,200
Jan 7, 2026	13.38	13.48	13.01	13.13	12.94	-2.38%	15,016,900
Jan 6, 2026	13.10	13.45	12.93	13.45	13.26	3.62%	19,591,500
Jan 5, 2026	13.39	13.55	12.43	12.98	12.80	-2.99%	33,507,300
Jan 2, 2026	13.56	13.69	13.27	13.38	13.19	-0.52%	14,259,000
Dec 30, 2025	13.62	13.77	13.44	13.45	13.26	-0.37%	11,989,300
Dec 29, 2025	13.64	13.70	13.37	13.50	13.31	-1.10%	13,310,500
Dec 26, 2025	13.48	13.71	13.37	13.65	13.46	0.74%	6,714,400
Dec 23, 2025	13.19	13.59	13.11	13.55	13.36	3.59%	15,266,600
Dec 22, 2025	13.51	13.58	12.96	13.08	12.89	-3.47%	15,254,400
Dec 19, 2025	13.40	13.72	13.34	13.55	13.36	1.27%	13,514,800
Dec 18, 2025	13.49	13.54	13.29	13.38	13.19	-0.37%	18,259,400
Dec 17, 2025	13.81	13.84	13.20	13.43	13.24	-3.59%	28,855,000
Dec 16, 2025	14.17	14.24	13.90	13.93	13.73	-3.73%	34,604,200
Dec 15, 2025	14.41	14.68	14.15	14.47	14.26	1.90%	26,299,000
Dec 12, 2025	13.97	14.26	13.91	14.20	14.00	0.85%	14,673,300
Dec 11, 2025	13.95	14.34	13.94	14.08	13.66	0.43%	14,374,900
Dec 10, 2025	14.07	14.25	13.89	14.02	13.60	0.29%	37,755,200
Dec 9, 2025	13.91	14.25	13.40	13.98	13.56	-1.83%	34,870,600
Dec 8, 2025	14.20	14.53	14.00	14.24	13.81	2.59%	34,816,300
Dec 5, 2025	15.09	15.09	13.84	13.88	13.46	-7.71%	33,226,900
Dec 4, 2025	15.60	15.80	15.04	15.04	14.59	-2.72%	33,671,400
Dec 3, 2025	15.92	15.95	15.38	15.46	14.99	-2.09%	12,529,200
Dec 2, 2025	15.86	16.02	15.77	15.79	15.31	0.19%	10,598,000
Dec 1, 2025	15.73	16.09	15.65	15.76	15.28	0.06%	29,121,200
Nov 28, 2025	15.96	16.16	15.75	15.75	15.28	-0.82%	11,421,300