|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 977,900 | 35.89 | 36.83 | 35.60 | 36.30 | 00:00:00 | | 2007-08-09 | 586,900 | 35.05 | 35.78 | 34.80 | 35.00 | 00:00:00 | | 2007-08-10 | 670,000 | 33.50 | 35.17 | 32.55 | 35.05 | 00:00:00 | | 2007-08-13 | 769,800 | 35.22 | 35.88 | 33.61 | 34.40 | 00:00:00 | | 2007-08-14 | 1,423,600 | 34.40 | 34.82 | 32.11 | 32.50 | 00:00:00 | | 2007-08-15 | 3,018,600 | 32.30 | 32.37 | 30.10 | 31.50 | 00:00:00 | | 2007-08-16 | 2,692,100 | 29.70 | 30.40 | 26.02 | 30.40 | 00:00:00 | | 2007-08-17 | 1,714,300 | 31.17 | 33.30 | 29.65 | 32.75 | 00:00:00 | | 2007-08-20 | 701,700 | 33.50 | 34.00 | 32.13 | 33.70 | 00:00:00 | | 2007-08-21 | 835,100 | 33.70 | 34.60 | 33.00 | 34.30 | 00:00:00 | | 2007-08-22 | 1,063,300 | 34.55 | 35.30 | 34.00 | 34.60 | 00:00:00 | | 2007-08-23 | 648,300 | 34.95 | 35.28 | 34.01 | 35.00 | 00:00:00 | | 2007-08-24 | 835,400 | 34.71 | 35.75 | 34.21 | 34.80 | 00:00:00 | | 2007-08-27 | 397,900 | 35.00 | 35.33 | 34.00 | 35.00 | 00:00:00 | | 2007-08-28 | 675,900 | 34.50 | 34.67 | 33.30 | 34.20 | 00:00:00 | | 2007-08-29 | 733,400 | 34.00 | 34.50 | 33.10 | 34.00 | 00:00:00 | | 2007-08-30 | 708,200 | 34.01 | 34.18 | 33.01 | 33.90 | 00:00:00 | | 2007-08-31 | 1,749,400 | 34.49 | 34.69 | 33.71 | 33.83 | 00:00:00 | | 2007-09-03 | 418,700 | 33.97 | 34.21 | 33.46 | 34.16 | 00:00:00 | | 2007-09-04 | 680,700 | 34.19 | 34.68 | 33.81 | 34.45 | 00:00:00 | | 2007-09-05 | 1,044,400 | 33.90 | 34.15 | 32.52 | 33.46 | 00:00:00 | | 2007-09-06 | 499,400 | 33.36 | 33.79 | 33.00 | 33.01 | 00:00:00 | | 2007-09-07 | 0 | 33.01 | 33.01 | 33.01 | 33.01 | 00:00:00 | | 2007-09-10 | 798,200 | 32.40 | 33.26 | 31.02 | 32.39 | 00:00:00 | | 2007-09-11 | 546,500 | 33.00 | 33.50 | 32.57 | 33.50 | 00:00:00 | | 2007-09-12 | 1,594,600 | 32.90 | 33.48 | 32.01 | 33.20 | 00:00:00 | | 2007-09-13 | 782,600 | 33.27 | 34.24 | 32.70 | 33.78 | 00:00:00 | | 2007-09-14 | 546,300 | 33.00 | 33.90 | 33.00 | 33.21 | 00:00:00 | | 2007-09-17 | 473,500 | 33.38 | 33.38 | 32.02 | 32.70 | 00:00:00 | | 2007-09-18 | 848,800 | 32.95 | 34.14 | 32.55 | 33.90 | 00:00:00 | | 2007-09-19 | 1,392,600 | 33.95 | 35.29 | 33.95 | 34.90 | 00:00:00 | | 2007-09-20 | 1,139,500 | 35.46 | 37.05 | 34.20 | 36.10 | 00:00:00 | | 2007-09-21 | 899,100 | 36.45 | 36.95 | 35.52 | 36.01 | 00:00:00 | | 2007-09-24 | 638,900 | 36.05 | 36.69 | 35.20 | 36.10 | 00:00:00 | | 2007-09-25 | 732,700 | 35.41 | 37.00 | 35.36 | 37.00 | 00:00:00 | | 2007-09-26 | 533,500 | 37.05 | 37.79 | 36.55 | 36.70 | 00:00:00 | | 2007-09-27 | 1,094,900 | 36.96 | 37.90 | 36.12 | 37.10 | 00:00:00 | | 2007-09-28 | 882,800 | 37.00 | 37.00 | 36.28 | 36.70 | 00:00:00 | | 2007-10-01 | 1,208,500 | 37.29 | 39.79 | 36.59 | 39.00 | 00:00:00 | | 2007-10-02 | 764,300 | 38.45 | 38.79 | 37.50 | 37.50 | 00:00:00 | | 2007-10-03 | 1,146,200 | 37.45 | 38.20 | 36.31 | 37.70 | 00:00:00 | | 2007-10-04 | 1,388,600 | 38.00 | 39.95 | 37.00 | 39.75 | 00:00:00 | | 2007-10-05 | 720,300 | 39.59 | 41.25 | 39.06 | 40.90 | 00:00:00 | | 2007-10-08 | 751,100 | 41.10 | 41.16 | 39.62 | 41.02 | 00:00:00 | | 2007-10-09 | 1,033,700 | 41.50 | 41.90 | 39.97 | 40.99 | 00:00:00 | | 2007-10-10 | 762,200 | 41.30 | 41.30 | 38.70 | 40.20 | 00:00:00 | | 2007-10-11 | 1,131,000 | 40.99 | 41.00 | 37.20 | 39.28 | 00:00:00 | | 2007-10-12 | 0 | 39.28 | 39.28 | 39.28 | 39.28 | 00:00:00 | | 2007-10-15 | 1,096,700 | 39.85 | 40.70 | 38.63 | 39.40 | 00:00:00 | | 2007-10-16 | 777,400 | 38.61 | 39.29 | 38.03 | 38.50 | 00:00:00 | | 2007-10-17 | 1,146,100 | 38.80 | 40.00 | 38.15 | 40.00 | 00:00:00 | | 2007-10-18 | 973,500 | 39.39 | 42.49 | 38.21 | 41.49 | 00:00:00 | | 2007-10-19 | 2,141,900 | 41.89 | 41.98 | 39.51 | 40.25 | 00:00:00 | | 2007-10-22 | 489,100 | 39.85 | 40.20 | 39.13 | 39.33 | 00:00:00 | | 2007-10-23 | 542,000 | 39.80 | 41.00 | 39.55 | 41.00 | 00:00:00 | | 2007-10-24 | 688,100 | 40.30 | 41.10 | 39.85 | 40.35 | 00:00:00 | | 2007-10-25 | 725,600 | 40.80 | 41.20 | 39.01 | 40.00 | 00:00:00 | | 2007-10-26 | 486,100 | 40.89 | 40.98 | 39.13 | 40.80 | 00:00:00 | | 2007-10-29 | 771,300 | 40.56 | 42.77 | 40.56 | 42.10 | 00:00:00 | | 2007-10-30 | 587,500 | 41.70 | 43.24 | 41.02 | 41.80 | 00:00:00 | | 2007-10-31 | 1,112,300 | 42.24 | 43.65 | 41.43 | 42.99 | 00:00:00 | | 2007-11-01 | 922,300 | 41.84 | 42.50 | 40.57 | 42.50 | 00:00:00 | | 2007-11-02 | 0 | 42.50 | 42.50 | 42.50 | 42.50 | 00:00:00 | | 2007-11-05 | 674,900 | 42.52 | 42.60 | 40.91 | 42.00 | 00:00:00 | | 2007-11-06 | 621,800 | 42.43 | 43.57 | 42.17 | 43.57 | 00:00:00 | | 2007-11-07 | 1,174,400 | 42.40 | 44.90 | 41.63 | 42.80 | 00:00:00 | | 2007-11-08 | 992,600 | 42.50 | 43.27 | 39.70 | 40.05 | 00:00:00 | | 2007-11-09 | 2,296,100 | 42.25 | 44.50 | 40.10 | 43.20 | 00:00:00 | | 2007-11-12 | 702,400 | 41.40 | 42.79 | 41.26 | 41.51 | 00:00:00 | | 2007-11-13 | 1,032,900 | 42.00 | 42.99 | 40.82 | 41.90 | 00:00:00 | | 2007-11-14 | 915,800 | 42.35 | 43.90 | 41.62 | 43.90 | 00:00:00 | | 2007-11-15 | 0 | 43.90 | 43.90 | 43.90 | 43.90 | 00:00:00 | | 2007-11-16 | 749,200 | 43.70 | 44.50 | 43.09 | 44.50 | 00:00:00 | | 2007-11-19 | 515,200 | 43.90 | 43.90 | 42.27 | 43.20 | 00:00:00 | | 2007-11-20 | 0 | 43.20 | 43.20 | 43.20 | 43.20 | 00:00:00 | | 2007-11-21 | 1,199,400 | 41.80 | 42.50 | 39.25 | 40.39 | 00:00:00 | | 2007-11-22 | 617,900 | 40.41 | 41.49 | 39.20 | 39.20 | 00:00:00 | | 2007-11-23 | 756,900 | 39.50 | 40.10 | 39.25 | 39.80 | 00:00:00 | | 2007-11-26 | 767,000 | 40.48 | 40.48 | 37.71 | 37.89 | 00:00:00 | | 2007-11-27 | 1,397,800 | 37.32 | 37.94 | 36.01 | 37.79 | 00:00:00 | | 2007-11-28 | 1,833,900 | 38.30 | 41.94 | 38.05 | 40.80 | 00:00:00 | | 2007-11-29 | 927,300 | 41.00 | 41.80 | 39.40 | 41.78 | 00:00:00 | | 2007-11-30 | 871,900 | 41.79 | 43.30 | 40.70 | 42.00 | 00:00:00 | | 2007-12-03 | 946,900 | 41.99 | 43.80 | 41.10 | 43.01 | 00:00:00 | | 2007-12-04 | 951,900 | 42.11 | 44.38 | 41.21 | 43.00 | 00:00:00 | | 2007-12-05 | 1,106,300 | 43.20 | 44.48 | 43.20 | 44.30 | 00:00:00 | | 2007-12-06 | 784,000 | 44.39 | 44.78 | 43.61 | 44.60 | 00:00:00 | | 2007-12-07 | 419,000 | 44.50 | 45.50 | 44.15 | 45.50 | 00:00:00 | | 2007-12-10 | 1,255,400 | 45.49 | 46.48 | 44.09 | 44.55 | 00:00:00 | | 2007-12-11 | 4,078,700 | 42.85 | 43.52 | 40.25 | 40.50 | 00:00:00 | | 2007-12-12 | 6,482,200 | 40.50 | 40.78 | 37.31 | 37.80 | 00:00:00 | | 2007-12-13 | 3,705,100 | 37.40 | 38.40 | 36.10 | 37.75 | 00:00:00 | | 2007-12-14 | 1,526,800 | 38.40 | 38.50 | 36.62 | 37.20 | 00:00:00 | | 2007-12-17 | 1,046,100 | 36.99 | 36.99 | 34.20 | 34.35 | 00:00:00 | | 2007-12-18 | 1,325,700 | 35.50 | 36.00 | 34.52 | 35.90 | 00:00:00 | | 2007-12-19 | 696,700 | 36.01 | 36.01 | 34.50 | 35.00 | 00:00:00 | | 2007-12-20 | 1,040,200 | 35.51 | 36.70 | 33.90 | 34.20 | 00:00:00 | | 2007-12-21 | 666,000 | 34.65 | 36.20 | 34.10 | 35.00 | 00:00:00 | | 2007-12-24 | 0 | 35.00 | 35.00 | 35.00 | 35.00 | 00:00:00 | | 2007-12-25 | 0 | 35.00 | 35.00 | 35.00 | 35.00 | 00:00:00 | | 2007-12-26 | 972,100 | 35.79 | 35.79 | 33.05 | 33.96 | 00:00:00 | | 2007-12-27 | 994,200 | 34.23 | 36.50 | 34.00 | 36.30 | 00:00:00 | | 2007-12-28 | 1,048,000 | 36.11 | 37.30 | 35.61 | 36.00 | 00:00:00 | | 2007-12-31 | 0 | 36.00 | 36.00 | 36.00 | 36.00 | 00:00:00 | | 2008-01-01 | 0 | 36.00 | 36.00 | 36.00 | 36.00 | 00:00:00 | | 2008-01-02 | 764,700 | 35.94 | 36.20 | 35.03 | 35.46 | 00:00:00 | | 2008-01-03 | 693,300 | 35.49 | 35.84 | 34.61 | 35.00 | 00:00:00 | | 2008-01-04 | 832,400 | 34.88 | 35.79 | 33.60 | 34.50 | 00:00:00 | | 2008-01-07 | 1,904,400 | 34.51 | 34.85 | 31.80 | 32.48 | 00:00:00 | | 2008-01-08 | 1,815,700 | 32.51 | 32.99 | 31.00 | 31.20 | 00:00:00 | | 2008-01-09 | 1,764,400 | 30.71 | 31.14 | 30.20 | 31.00 | 00:00:00 | | 2008-01-10 | 1,373,900 | 31.26 | 32.99 | 30.61 | 32.93 | 00:00:00 | | 2008-01-11 | 1,161,300 | 31.74 | 32.19 | 31.30 | 32.00 | 00:00:00 | | 2008-01-14 | 841,900 | 32.02 | 32.69 | 31.25 | 31.25 | 00:00:00 | | 2008-01-15 | 817,600 | 30.80 | 30.99 | 29.60 | 29.80 | 00:00:00 | | 2008-01-16 | 905,500 | 28.90 | 29.99 | 28.31 | 29.40 | 00:00:00 | | 2008-01-17 | 1,095,100 | 29.90 | 30.43 | 27.16 | 27.75 | 00:00:00 | | 2008-01-18 | 1,386,200 | 29.00 | 29.99 | 28.51 | 29.99 | 00:00:00 | | 2008-01-21 | 1,051,100 | 28.50 | 28.63 | 26.86 | 28.09 | 00:00:00 | | 2008-01-22 | 1,042,700 | 27.55 | 29.50 | 27.55 | 29.30 | 00:00:00 | | 2008-01-23 | 785,500 | 28.99 | 29.10 | 27.90 | 28.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
