|
 LOJAS RENNER-ON - [Ticker: LREN3.SA] |     | | Last Trade | 39.07 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.10 (+1.00%) | Open | 39.20 | | High | 39.52 | Low | 38.91 | | Volume | 409,600 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 34.57 x 0 - 34.59 x 0 | | Former Close | 39.17 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LREN3.SA quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 834,300 | 29.02 | 29.10 | 28.30 | 29.10 | 00:00:00 | | 2007-02-22 | 1,616,400 | 29.01 | 30.29 | 29.01 | 29.95 | 00:00:00 | | 2007-02-23 | 565,300 | 29.99 | 30.67 | 29.50 | 29.50 | 00:00:00 | | 2007-02-26 | 728,200 | 29.70 | 30.53 | 28.73 | 30.50 | 00:00:00 | | 2007-02-27 | 675,000 | 29.40 | 30.16 | 27.62 | 29.00 | 00:00:00 | | 2007-02-28 | 688,600 | 29.00 | 29.89 | 28.45 | 29.89 | 00:00:00 | | 2007-03-01 | 648,700 | 29.00 | 29.29 | 28.00 | 29.00 | 00:00:00 | | 2007-03-02 | 1,311,500 | 28.52 | 28.73 | 28.03 | 28.29 | 00:00:00 | | 2007-03-05 | 1,892,100 | 27.24 | 27.90 | 25.98 | 27.50 | 00:00:00 | | 2007-03-06 | 2,161,200 | 27.10 | 28.16 | 26.60 | 27.60 | 00:00:00 | | 2007-03-07 | 1,207,700 | 28.01 | 28.20 | 27.02 | 27.89 | 00:00:00 | | 2007-03-08 | 780,900 | 28.50 | 28.85 | 28.05 | 28.80 | 00:00:00 | | 2007-03-09 | 431,600 | 29.00 | 29.40 | 28.76 | 29.10 | 00:00:00 | | 2007-03-12 | 232,900 | 29.13 | 29.48 | 28.72 | 28.80 | 00:00:00 | | 2007-03-13 | 547,700 | 28.80 | 28.80 | 27.20 | 27.48 | 00:00:00 | | 2007-03-14 | 540,800 | 27.36 | 28.00 | 26.00 | 27.30 | 00:00:00 | | 2007-03-15 | 307,700 | 27.60 | 27.80 | 27.01 | 27.60 | 00:00:00 | | 2007-03-16 | 514,600 | 27.79 | 28.50 | 27.43 | 28.10 | 00:00:00 | | 2007-03-19 | 634,400 | 28.19 | 28.25 | 27.97 | 28.10 | 00:00:00 | | 2007-03-20 | 508,900 | 28.02 | 28.10 | 27.30 | 27.87 | 00:00:00 | | 2007-03-21 | 1,652,500 | 28.10 | 28.10 | 27.00 | 27.99 | 00:00:00 | | 2007-03-22 | 855,900 | 28.00 | 28.00 | 27.16 | 27.25 | 00:00:00 | | 2007-03-23 | 733,700 | 27.49 | 27.85 | 26.81 | 27.85 | 00:00:00 | | 2007-03-26 | 1,615,700 | 27.84 | 28.19 | 27.33 | 27.99 | 00:00:00 | | 2007-03-27 | 937,900 | 27.97 | 27.97 | 26.91 | 27.00 | 00:00:00 | | 2007-03-28 | 1,485,700 | 26.91 | 26.98 | 26.04 | 26.20 | 00:00:00 | | 2007-03-29 | 1,884,300 | 26.59 | 26.76 | 26.05 | 26.68 | 00:00:00 | | 2007-03-30 | 645,500 | 26.70 | 27.00 | 26.30 | 26.70 | 00:00:00 | | 2007-04-02 | 1,341,200 | 26.75 | 27.30 | 26.28 | 27.10 | 00:00:00 | | 2007-04-03 | 1,583,900 | 27.20 | 28.40 | 27.20 | 28.25 | 00:00:00 | | 2007-04-04 | 1,431,600 | 28.30 | 29.60 | 28.20 | 29.45 | 00:00:00 | | 2007-04-05 | 776,200 | 29.02 | 30.05 | 28.72 | 29.70 | 00:00:00 | | 2007-04-06 | 0 | 29.70 | 29.70 | 29.70 | 29.70 | 00:00:00 | | 2007-04-09 | 390,100 | 29.65 | 29.90 | 29.02 | 29.02 | 00:00:00 | | 2007-04-10 | 687,800 | 28.80 | 29.50 | 28.40 | 29.40 | 00:00:00 | | 2007-04-11 | 367,600 | 29.34 | 29.39 | 28.10 | 28.50 | 00:00:00 | | 2007-04-12 | 874,000 | 28.45 | 28.50 | 27.92 | 28.10 | 00:00:00 | | 2007-04-13 | 718,400 | 28.25 | 28.48 | 27.81 | 27.85 | 00:00:00 | | 2007-04-16 | 1,353,300 | 28.60 | 29.03 | 28.05 | 29.00 | 00:00:00 | | 2007-04-17 | 1,377,400 | 29.10 | 30.00 | 28.75 | 30.00 | 00:00:00 | | 2007-04-18 | 620,600 | 29.89 | 30.44 | 29.61 | 30.10 | 00:00:00 | | 2007-04-19 | 694,300 | 29.99 | 29.99 | 29.05 | 29.30 | 00:00:00 | | 2007-04-20 | 875,600 | 29.64 | 30.00 | 29.20 | 29.52 | 00:00:00 | | 2007-04-23 | 511,200 | 29.55 | 29.90 | 29.00 | 29.00 | 00:00:00 | | 2007-04-24 | 1,366,200 | 29.37 | 30.35 | 29.07 | 30.10 | 00:00:00 | | 2007-04-25 | 698,200 | 30.17 | 30.48 | 29.70 | 30.10 | 00:00:00 | | 2007-04-26 | 626,300 | 30.36 | 30.37 | 29.80 | 30.00 | 00:00:00 | | 2007-04-27 | 734,100 | 29.40 | 30.60 | 29.35 | 30.44 | 00:00:00 | | 2007-04-30 | 2,685,600 | 30.50 | 31.00 | 28.03 | 28.75 | 00:00:00 | | 2007-05-01 | 0 | 28.75 | 28.75 | 28.75 | 28.75 | 00:00:00 | | 2007-05-02 | 2,051,800 | 29.45 | 31.15 | 29.45 | 31.03 | 00:00:00 | | 2007-05-03 | 2,026,600 | 31.20 | 31.60 | 29.65 | 29.76 | 00:00:00 | | 2007-05-04 | 1,073,300 | 30.20 | 30.45 | 29.36 | 29.60 | 00:00:00 | | 2007-05-07 | 514,800 | 29.80 | 30.10 | 29.15 | 29.19 | 00:00:00 | | 2007-05-08 | 867,200 | 29.50 | 29.51 | 28.84 | 29.38 | 00:00:00 | | 2007-05-09 | 951,100 | 29.16 | 30.20 | 29.16 | 30.09 | 00:00:00 | | 2007-05-10 | 732,400 | 29.81 | 30.70 | 29.50 | 29.90 | 00:00:00 | | 2007-05-11 | 893,700 | 30.14 | 30.50 | 29.72 | 30.40 | 00:00:00 | | 2007-05-14 | 623,000 | 30.40 | 30.71 | 29.70 | 30.19 | 00:00:00 | | 2007-05-15 | 739,200 | 30.16 | 31.27 | 29.90 | 31.00 | 00:00:00 | | 2007-05-16 | 920,500 | 31.20 | 32.00 | 31.20 | 32.00 | 00:00:00 | | 2007-05-17 | 891,000 | 31.80 | 32.65 | 31.21 | 32.05 | 00:00:00 | | 2007-05-18 | 490,300 | 31.98 | 32.70 | 31.60 | 32.70 | 00:00:00 | | 2007-05-21 | 973,000 | 32.54 | 33.60 | 32.30 | 33.40 | 00:00:00 | | 2007-05-22 | 551,900 | 33.39 | 33.49 | 32.21 | 32.21 | 00:00:00 | | 2007-05-23 | 983,000 | 32.69 | 33.06 | 30.90 | 31.79 | 00:00:00 | | 2007-05-24 | 715,900 | 31.60 | 31.98 | 30.36 | 31.12 | 00:00:00 | | 2007-05-25 | 463,300 | 31.27 | 31.96 | 31.01 | 31.75 | 00:00:00 | | 2007-05-28 | 375,300 | 31.72 | 32.99 | 31.72 | 32.75 | 00:00:00 | | 2007-05-29 | 1,053,700 | 32.98 | 33.29 | 31.25 | 32.11 | 00:00:00 | | 2007-05-30 | 744,300 | 31.30 | 31.94 | 31.01 | 31.94 | 00:00:00 | | 2007-05-31 | 455,200 | 32.02 | 32.99 | 31.51 | 32.99 | 00:00:00 | | 2007-06-01 | 987,000 | 32.20 | 33.10 | 31.93 | 32.35 | 00:00:00 | | 2007-06-04 | 641,400 | 31.95 | 32.49 | 31.80 | 31.80 | 00:00:00 | | 2007-06-05 | 903,400 | 32.00 | 32.33 | 31.20 | 31.20 | 00:00:00 | | 2007-06-06 | 1,578,500 | 31.89 | 31.89 | 30.99 | 31.31 | 00:00:00 | | 2007-06-07 | 0 | 31.31 | 31.31 | 31.31 | 31.31 | 00:00:00 | | 2007-06-08 | 948,600 | 30.38 | 32.39 | 29.51 | 32.30 | 00:00:00 | | 2007-06-11 | 364,100 | 32.15 | 32.48 | 31.60 | 32.48 | 00:00:00 | | 2007-06-12 | 470,700 | 32.00 | 32.48 | 30.93 | 31.14 | 00:00:00 | | 2007-06-13 | 1,238,900 | 31.69 | 31.93 | 30.61 | 31.10 | 00:00:00 | | 2007-06-14 | 468,300 | 31.31 | 32.08 | 31.31 | 32.08 | 00:00:00 | | 2007-06-15 | 883,800 | 32.04 | 32.59 | 32.02 | 32.50 | 00:00:00 | | 2007-06-18 | 760,500 | 32.80 | 33.76 | 32.55 | 33.33 | 00:00:00 | | 2007-06-19 | 490,400 | 33.00 | 33.77 | 33.00 | 33.60 | 00:00:00 | | 2007-06-20 | 1,948,700 | 33.75 | 35.06 | 33.52 | 34.00 | 00:00:00 | | 2007-06-21 | 659,400 | 34.01 | 34.30 | 33.20 | 33.85 | 00:00:00 | | 2007-06-22 | 528,000 | 33.85 | 33.85 | 32.55 | 32.60 | 00:00:00 | | 2007-06-25 | 629,400 | 32.85 | 33.75 | 32.04 | 33.60 | 00:00:00 | | 2007-06-26 | 368,300 | 33.60 | 34.30 | 33.21 | 33.70 | 00:00:00 | | 2007-06-27 | 524,800 | 33.65 | 34.80 | 32.60 | 34.80 | 00:00:00 | | 2007-06-28 | 1,241,400 | 34.79 | 35.90 | 34.30 | 35.90 | 00:00:00 | | 2007-06-29 | 576,400 | 35.90 | 36.50 | 34.65 | 36.30 | 00:00:00 | | 2007-07-02 | 724,400 | 35.84 | 37.30 | 35.84 | 36.78 | 00:00:00 | | 2007-07-03 | 794,700 | 36.00 | 37.50 | 36.00 | 36.70 | 00:00:00 | | 2007-07-04 | 428,000 | 36.42 | 36.64 | 35.55 | 36.00 | 00:00:00 | | 2007-07-05 | 616,100 | 35.99 | 36.27 | 35.05 | 35.47 | 00:00:00 | | 2007-07-06 | 744,700 | 35.50 | 35.50 | 35.50 | 35.50 | 00:00:00 | | 2007-07-09 | 0 | 35.50 | 35.50 | 35.50 | 35.50 | 00:00:00 | | 2007-07-10 | 938,900 | 35.70 | 35.94 | 35.10 | 35.90 | 00:00:00 | | 2007-07-11 | 339,200 | 35.90 | 36.23 | 35.51 | 36.00 | 00:00:00 | | 2007-07-12 | 599,900 | 36.20 | 36.79 | 35.63 | 36.79 | 00:00:00 | | 2007-07-13 | 551,800 | 36.89 | 37.70 | 36.89 | 37.40 | 00:00:00 | | 2007-07-16 | 516,000 | 37.40 | 37.75 | 35.76 | 37.17 | 00:00:00 | | 2007-07-17 | 696,400 | 36.98 | 37.60 | 36.25 | 37.20 | 00:00:00 | | 2007-07-18 | 539,600 | 36.99 | 39.01 | 36.25 | 39.01 | 00:00:00 | | 2007-07-19 | 571,900 | 39.00 | 40.35 | 38.05 | 40.17 | 00:00:00 | | 2007-07-20 | 766,400 | 39.73 | 40.35 | 38.33 | 39.15 | 00:00:00 | | 2007-07-23 | 752,500 | 39.70 | 39.70 | 37.51 | 38.45 | 00:00:00 | | 2007-07-24 | 878,600 | 38.75 | 38.75 | 36.20 | 36.70 | 00:00:00 | | 2007-07-25 | 1,761,100 | 36.90 | 37.56 | 34.01 | 35.40 | 00:00:00 | | 2007-07-26 | 1,090,300 | 33.85 | 34.80 | 33.23 | 34.69 | 00:00:00 | | 2007-07-27 | 746,200 | 34.05 | 34.99 | 33.60 | 34.90 | 00:00:00 | | 2007-07-30 | 590,000 | 35.00 | 35.40 | 34.00 | 35.40 | 00:00:00 | | 2007-07-31 | 1,020,700 | 35.71 | 35.98 | 34.51 | 35.40 | 00:00:00 | | 2007-08-01 | 1,255,000 | 35.23 | 36.28 | 34.61 | 35.75 | 00:00:00 | | 2007-08-02 | 1,101,200 | 36.43 | 37.30 | 35.25 | 36.28 | 00:00:00 | | 2007-08-03 | 790,700 | 36.21 | 36.75 | 34.05 | 35.20 | 00:00:00 | | 2007-08-06 | 994,300 | 35.25 | 35.50 | 33.20 | 34.80 | 00:00:00 | | 2007-08-07 | 874,400 | 35.35 | 35.60 | 33.75 | 35.60 | 00:00:00 | | 2007-08-08 | 977,900 | 35.89 | 36.83 | 35.60 | 36.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
