Lojas Renner S.A. LREN3
BMFBOVESPA · Brazil · Retail Trade
BRL 11.46-0.14 (-1.21%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 11.43 | -1.47% | BRL 11.55 | BRL 11.68 | BRL 11.33 | 13.81M |
| 2026-09-30 | BRL 11.60 | +2.20% | BRL 11.59 | BRL 11.79 | BRL 11.47 | 22.66M |
| 2026-09-29 | BRL 11.35 | +1.70% | BRL 11.20 | BRL 11.41 | BRL 11.09 | 20.44M |
| 2026-09-28 | BRL 11.16 | +0.36% | BRL 11.01 | BRL 11.36 | BRL 10.97 | 11.55M |
| 2026-09-25 | BRL 11.12 | +1.37% | BRL 10.98 | BRL 11.22 | BRL 10.89 | 8.71M |
| 2026-09-24 | BRL 10.97 | -1.79% | BRL 11.20 | BRL 11.23 | BRL 10.96 | 13.70M |
| 2026-09-23 | BRL 11.17 | -2.95% | BRL 11.21 | BRL 11.50 | BRL 11.11 | 11.57M |
| 2026-09-22 | BRL 11.51 | -0.69% | BRL 11.53 | BRL 11.57 | BRL 11.37 | 20.00M |
| 2026-09-21 | BRL 11.59 | +3.76% | BRL 11.33 | BRL 11.69 | BRL 11.29 | 12.99M |
| 2026-09-18 | BRL 11.17 | +0.27% | BRL 11.17 | BRL 11.28 | BRL 11.01 | 17.94M |
| 2026-09-17 | BRL 11.14 | -3.13% | BRL 11.50 | BRL 11.55 | BRL 11.13 | 29.95M |
| 2026-09-16 | BRL 11.50 | +3.14% | BRL 11.13 | BRL 11.58 | BRL 11.10 | 16.11M |
| 2026-09-15 | BRL 11.15 | -0.54% | BRL 11.32 | BRL 11.36 | BRL 11.12 | 8.46M |
| 2026-09-14 | BRL 11.21 | -1.06% | BRL 11.04 | BRL 11.33 | BRL 10.97 | 12.44M |
| 2026-09-11 | BRL 11.33 | -1.05% | BRL 11.46 | BRL 11.73 | BRL 11.30 | 45.01M |
| 2026-09-10 | BRL 11.45 | +0.97% | BRL 11.23 | BRL 11.55 | BRL 11.16 | 17.73M |
| 2026-09-09 | BRL 11.34 | -2.41% | BRL 11.52 | BRL 11.54 | BRL 11.21 | 17.26M |
| 2026-09-08 | BRL 11.62 | +2.38% | BRL 11.59 | BRL 11.86 | BRL 11.57 | 17.51M |
| 2026-09-04 | BRL 11.35 | -0.44% | BRL 11.34 | BRL 11.57 | BRL 11.15 | 11.27M |
| 2026-09-03 | BRL 11.40 | +0.53% | BRL 11.78 | BRL 11.84 | BRL 11.40 | 25.44M |
| 2026-09-02 | BRL 11.34 | +2.53% | BRL 11.15 | BRL 11.61 | BRL 11.03 | 15.95M |
| 2026-09-01 | BRL 11.06 | +1.47% | BRL 10.99 | BRL 11.30 | BRL 10.86 | 18.26M |
| 2026-08-31 | BRL 10.90 | +1.87% | BRL 10.83 | BRL 10.97 | BRL 10.73 | 16.08M |
| 2026-08-28 | BRL 10.70 | +0.66% | BRL 10.69 | BRL 10.95 | BRL 10.52 | 11.58M |
| 2026-08-27 | BRL 10.63 | -1.57% | BRL 10.71 | BRL 10.88 | BRL 10.63 | 11.72M |
| 2026-08-26 | BRL 10.80 | -2.53% | BRL 11.03 | BRL 11.34 | BRL 10.80 | 18.83M |
| 2026-08-25 | BRL 11.08 | +4.04% | BRL 10.70 | BRL 11.15 | BRL 10.62 | 15.73M |
| 2026-08-24 | BRL 10.65 | -3.09% | BRL 10.86 | BRL 10.97 | BRL 10.65 | 16.94M |
| 2026-08-21 | BRL 10.99 | +4.67% | BRL 10.65 | BRL 11.05 | BRL 10.60 | 19.17M |
| 2026-08-20 | BRL 10.50 | -2.14% | BRL 10.64 | BRL 10.83 | BRL 10.48 | 18.62M |
| 2026-08-19 | BRL 10.73 | +0.85% | BRL 10.87 | BRL 10.95 | BRL 10.61 | 18.85M |
| 2026-08-18 | BRL 10.64 | -3.45% | BRL 11.02 | BRL 11.07 | BRL 10.64 | 18.59M |
| 2026-08-17 | BRL 11.02 | -1.69% | BRL 11.16 | BRL 11.26 | BRL 11.01 | 17.04M |
| 2026-08-14 | BRL 11.21 | -2.61% | BRL 11.26 | BRL 11.37 | BRL 10.87 | 25.93M |
| 2026-08-13 | BRL 11.51 | -1.96% | BRL 11.71 | BRL 11.87 | BRL 11.49 | 12.55M |
| 2026-08-12 | BRL 11.74 | -2.41% | BRL 12.10 | BRL 12.17 | BRL 11.68 | 23.90M |
| 2026-08-11 | BRL 12.03 | -2.91% | BRL 12.12 | BRL 12.45 | BRL 11.96 | 27.03M |
| 2026-08-07 | BRL 12.39 | -8.09% | BRL 12.40 | BRL 12.68 | BRL 11.43 | 106.81M |
| 2026-08-06 | BRL 13.48 | -1.39% | BRL 13.56 | BRL 13.62 | BRL 13.25 | 13.84M |
| 2026-08-05 | BRL 13.67 | 0.00% | BRL 13.79 | BRL 13.84 | BRL 13.55 | 7.74M |
| 2026-08-04 | BRL 13.67 | -1.30% | BRL 14.10 | BRL 14.17 | BRL 13.57 | 10.05M |
| 2026-08-03 | BRL 13.85 | +1.84% | BRL 13.87 | BRL 13.98 | BRL 13.62 | 11.15M |
| 2026-07-31 | BRL 13.60 | +0.59% | BRL 13.70 | BRL 13.70 | BRL 13.44 | 14.13M |
| 2026-07-30 | BRL 13.52 | +1.20% | BRL 13.44 | BRL 13.59 | BRL 13.37 | 8.22M |
| 2026-07-29 | BRL 13.36 | -3.88% | BRL 13.90 | BRL 13.94 | BRL 13.20 | 14.49M |
| 2026-07-28 | BRL 13.90 | +1.24% | BRL 14.09 | BRL 14.24 | BRL 13.74 | 15.29M |
| 2026-07-27 | BRL 13.73 | +3.47% | BRL 13.38 | BRL 13.74 | BRL 13.38 | 10.33M |
| 2026-07-24 | BRL 13.27 | -0.75% | BRL 13.24 | BRL 13.49 | BRL 13.18 | 7.80M |
| 2026-07-23 | BRL 13.37 | -1.26% | BRL 13.43 | BRL 13.48 | BRL 13.23 | 8.06M |
| 2026-07-22 | BRL 13.54 | +2.03% | BRL 13.30 | BRL 13.59 | BRL 13.29 | 8.21M |
| 2026-07-21 | BRL 13.27 | -0.30% | BRL 13.29 | BRL 13.41 | BRL 13.12 | 8.62M |
| 2026-07-20 | BRL 13.31 | -0.82% | BRL 13.46 | BRL 13.52 | BRL 13.28 | 6.52M |
| 2026-07-17 | BRL 13.42 | -1.68% | BRL 13.60 | BRL 13.65 | BRL 13.25 | 12.91M |
| 2026-07-16 | BRL 13.65 | -3.19% | BRL 14.13 | BRL 14.15 | BRL 13.50 | 16.45M |
| 2026-07-15 | BRL 14.10 | -1.33% | BRL 14.24 | BRL 14.31 | BRL 13.99 | 10.40M |
| 2026-07-14 | BRL 14.29 | +0.99% | BRL 14.25 | BRL 14.34 | BRL 13.99 | 6.87M |
| 2026-07-13 | BRL 14.15 | -3.21% | BRL 14.58 | BRL 14.58 | BRL 14.13 | 8.80M |
| 2026-07-10 | BRL 14.62 | +3.32% | BRL 14.69 | BRL 14.84 | BRL 14.49 | 14.52M |
| 2026-07-09 | BRL 14.15 | +3.21% | BRL 13.81 | BRL 14.15 | BRL 13.69 | 8.55M |
| 2026-07-08 | BRL 13.71 | +0.44% | BRL 13.51 | BRL 13.80 | BRL 13.45 | 10.23M |
| 2026-07-07 | BRL 13.65 | -3.12% | BRL 14.15 | BRL 14.22 | BRL 13.58 | 16.89M |
| 2026-07-06 | BRL 14.09 | -4.80% | BRL 14.70 | BRL 14.74 | BRL 14.09 | 12.52M |
| 2026-07-03 | BRL 14.80 | 0.00% | BRL 14.91 | BRL 15.14 | BRL 14.62 | 11.01M |
| 2026-07-02 | BRL 14.80 | -0.40% | BRL 14.97 | BRL 15.22 | BRL 14.75 | 14.48M |
| 2026-07-01 | BRL 14.86 | +0.68% | BRL 14.50 | BRL 14.95 | BRL 14.47 | 6.58M |
| 2026-06-30 | BRL 14.76 | -1.53% | BRL 14.83 | BRL 14.91 | BRL 14.58 | 24.37M |
| 2026-06-29 | BRL 14.99 | +0.13% | BRL 14.96 | BRL 15.15 | BRL 14.89 | 6.26M |
| 2026-06-26 | BRL 14.97 | +3.10% | BRL 14.46 | BRL 14.98 | BRL 14.38 | 18.12M |
| 2026-06-25 | BRL 14.52 | +0.14% | BRL 14.64 | BRL 14.82 | BRL 14.44 | 9.05M |
| 2026-06-24 | BRL 14.50 | -0.28% | BRL 14.21 | BRL 14.55 | BRL 14.11 | 20.64M |
| 2026-06-23 | BRL 14.54 | +1.04% | BRL 14.24 | BRL 14.58 | BRL 14.11 | 13.74M |
| 2026-06-22 | BRL 14.39 | +0.70% | BRL 14.29 | BRL 14.93 | BRL 14.23 | 48.82M |
| 2026-06-19 | BRL 14.29 | +2.14% | BRL 13.95 | BRL 14.37 | BRL 13.94 | 9.89M |
| 2026-06-18 | BRL 13.99 | -3.18% | BRL 14.45 | BRL 14.52 | BRL 13.82 | 18.75M |
| 2026-06-17 | BRL 14.45 | -2.96% | BRL 15.17 | BRL 15.19 | BRL 14.45 | 10.68M |
| 2026-06-16 | BRL 14.89 | -2.74% | BRL 15.22 | BRL 15.31 | BRL 14.86 | 8.83M |
| 2026-06-15 | BRL 15.31 | -0.46% | BRL 15.84 | BRL 16.05 | BRL 15.21 | 12.90M |
| 2026-06-12 | BRL 15.38 | -0.06% | BRL 15.09 | BRL 15.58 | BRL 15.09 | 10.42M |
| 2026-06-11 | BRL 15.39 | +3.85% | BRL 14.85 | BRL 15.47 | BRL 14.63 | 22.24M |
| 2026-06-10 | BRL 14.82 | -1.27% | BRL 14.90 | BRL 14.92 | BRL 14.55 | 14.82M |
| 2026-06-09 | BRL 15.01 | +0.27% | BRL 15.10 | BRL 15.39 | BRL 14.76 | 14.69M |
| 2026-06-08 | BRL 14.97 | +0.54% | BRL 14.82 | BRL 15.00 | BRL 14.63 | 11.63M |
| 2026-06-05 | BRL 14.89 | +1.71% | BRL 14.64 | BRL 15.07 | BRL 14.45 | 15.18M |
| 2026-06-03 | BRL 14.64 | -5.67% | BRL 15.04 | BRL 15.13 | BRL 14.60 | 16.92M |
| 2026-06-02 | BRL 15.52 | +3.33% | BRL 15.00 | BRL 15.53 | BRL 14.85 | 13.85M |
| 2026-06-01 | BRL 15.02 | +0.81% | BRL 15.20 | BRL 15.38 | BRL 14.88 | 20.94M |
| 2026-05-29 | BRL 14.90 | -0.67% | BRL 15.02 | BRL 15.10 | BRL 14.80 | 8.76M |
| 2026-05-28 | BRL 15.00 | +0.87% | BRL 15.00 | BRL 15.22 | BRL 14.72 | 6.38M |
| 2026-05-27 | BRL 14.87 | -1.13% | BRL 15.13 | BRL 15.51 | BRL 14.86 | 9.15M |
| 2026-05-26 | BRL 15.04 | -2.40% | BRL 15.18 | BRL 15.25 | BRL 14.90 | 10.19M |