|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-16 | 1,284,300 | 30.50 | 32.25 | 30.12 | 31.78 | 00:00:00 | | 2008-07-17 | 864,200 | 32.33 | 32.40 | 30.70 | 30.79 | 00:00:00 | | 2008-07-18 | 742,300 | 30.60 | 31.84 | 29.15 | 29.70 | 00:00:00 | | 2008-07-21 | 626,900 | 30.01 | 31.47 | 29.80 | 29.80 | 00:00:00 | | 2008-07-22 | 836,500 | 29.81 | 30.00 | 28.72 | 29.50 | 00:00:00 | | 2008-07-23 | 1,281,700 | 29.30 | 30.24 | 28.83 | 29.95 | 00:00:00 | | 2008-07-24 | 942,600 | 29.15 | 31.11 | 29.06 | 30.70 | 00:00:00 | | 2008-07-25 | 716,000 | 30.70 | 32.19 | 29.70 | 31.99 | 00:00:00 | | 2008-07-28 | 475,800 | 32.16 | 32.45 | 30.68 | 30.90 | 00:00:00 | | 2008-07-29 | 622,600 | 30.21 | 31.58 | 30.15 | 30.67 | 00:00:00 | | 2008-07-30 | 1,093,400 | 30.88 | 31.12 | 30.31 | 30.40 | 00:00:00 | | 2008-07-31 | 845,100 | 30.30 | 31.40 | 29.50 | 31.39 | 00:00:00 | | 2008-08-01 | 674,500 | 31.30 | 31.62 | 30.81 | 31.30 | 00:00:00 | | 2008-08-04 | 640,100 | 31.00 | 31.28 | 29.69 | 30.73 | 00:00:00 | | 2008-08-05 | 1,112,100 | 30.73 | 31.50 | 30.50 | 30.90 | 00:00:00 | | 2008-08-06 | 1,451,300 | 31.58 | 32.06 | 30.90 | 32.06 | 00:00:00 | | 2008-08-07 | 1,034,200 | 32.21 | 33.25 | 30.51 | 32.80 | 00:00:00 | | 2008-08-08 | 1,386,100 | 32.98 | 33.12 | 31.51 | 32.85 | 00:00:00 | | 2008-08-11 | 1,257,900 | 32.85 | 33.12 | 32.03 | 32.40 | 00:00:00 | | 2008-08-12 | 916,800 | 32.40 | 33.06 | 30.90 | 31.05 | 00:00:00 | | 2008-08-13 | 1,644,000 | 31.02 | 31.71 | 29.85 | 30.00 | 00:00:00 | | 2008-08-14 | 3,661,700 | 28.20 | 28.90 | 28.10 | 28.27 | 00:00:00 | | 2008-08-15 | 1,304,900 | 28.50 | 28.79 | 27.89 | 27.95 | 00:00:00 | | 2008-08-18 | 663,400 | 28.00 | 28.76 | 27.53 | 27.80 | 00:00:00 | | 2008-08-19 | 717,400 | 27.52 | 29.00 | 27.01 | 29.00 | 00:00:00 | | 2008-08-20 | 1,251,500 | 29.09 | 29.73 | 28.51 | 29.49 | 00:00:00 | | 2008-08-21 | 667,500 | 29.31 | 29.44 | 28.55 | 29.39 | 00:00:00 | | 2008-08-22 | 548,800 | 28.82 | 29.73 | 28.80 | 29.70 | 00:00:00 | | 2008-08-25 | 630,500 | 29.70 | 29.91 | 28.70 | 29.00 | 00:00:00 | | 2008-08-26 | 681,100 | 28.73 | 29.69 | 28.65 | 29.30 | 00:00:00 | | 2008-08-27 | 1,098,000 | 29.60 | 30.50 | 29.46 | 30.02 | 00:00:00 | | 2008-08-28 | 4,160,000 | 30.45 | 30.67 | 29.77 | 29.98 | 00:00:00 | | 2008-08-29 | 869,100 | 30.00 | 30.78 | 29.35 | 29.50 | 00:00:00 | | 2008-09-01 | 341,200 | 29.75 | 30.35 | 28.71 | 28.71 | 00:00:00 | | 2008-09-02 | 1,061,100 | 28.88 | 29.16 | 28.56 | 28.85 | 00:00:00 | | 2008-09-03 | 875,000 | 28.99 | 29.11 | 27.60 | 28.49 | 00:00:00 | | 2008-09-04 | 3,824,000 | 28.49 | 29.80 | 27.85 | 28.25 | 00:00:00 | | 2008-09-05 | 2,106,900 | 27.70 | 29.00 | 27.61 | 28.50 | 00:00:00 | | 2008-09-08 | 970,800 | 29.89 | 29.89 | 27.60 | 27.60 | 00:00:00 | | 2008-09-09 | 731,200 | 27.50 | 27.97 | 26.10 | 26.78 | 00:00:00 | | 2008-09-10 | 849,800 | 27.50 | 28.20 | 26.87 | 27.30 | 00:00:00 | | 2008-09-11 | 495,600 | 26.55 | 28.00 | 26.55 | 27.99 | 00:00:00 | | 2008-09-12 | 819,900 | 27.51 | 28.65 | 27.21 | 28.50 | 00:00:00 | | 2008-09-15 | 755,500 | 27.05 | 27.16 | 26.22 | 26.30 | 00:00:00 | | 2008-09-16 | 2,074,600 | 26.00 | 26.00 | 24.00 | 24.00 | 00:00:00 | | 2008-09-17 | 3,665,000 | 24.20 | 24.70 | 22.18 | 23.21 | 00:00:00 | | 2008-09-18 | 2,364,000 | 23.30 | 24.00 | 20.70 | 23.19 | 00:00:00 | | 2008-09-19 | 2,499,300 | 24.88 | 27.30 | 24.40 | 26.90 | 00:00:00 | | 2008-09-22 | 1,937,200 | 26.50 | 26.50 | 23.90 | 23.90 | 00:00:00 | | 2008-09-23 | 2,280,700 | 23.56 | 24.28 | 21.60 | 22.00 | 00:00:00 | | 2008-09-24 | 1,319,100 | 22.48 | 22.60 | 21.02 | 21.40 | 00:00:00 | | 2008-09-25 | 1,183,200 | 21.80 | 23.00 | 21.55 | 23.00 | 00:00:00 | | 2008-09-26 | 889,000 | 22.19 | 23.75 | 21.90 | 23.28 | 00:00:00 | | 2008-09-29 | 1,083,900 | 22.59 | 22.77 | 19.12 | 20.70 | 00:00:00 | | 2008-09-30 | 1,456,900 | 20.60 | 23.50 | 20.60 | 23.50 | 00:00:00 | | 2008-10-01 | 1,497,900 | 23.80 | 24.20 | 21.80 | 24.12 | 00:00:00 | | 2008-10-02 | 1,778,500 | 23.78 | 23.78 | 19.69 | 20.15 | 00:00:00 | | 2008-10-03 | 1,162,500 | 20.59 | 21.75 | 19.85 | 21.09 | 00:00:00 | | 2008-10-06 | 1,342,200 | 19.50 | 19.50 | 17.00 | 18.95 | 00:00:00 | | 2008-10-07 | 2,236,200 | 18.70 | 19.99 | 17.05 | 18.75 | 00:00:00 | | 2008-10-08 | 1,331,000 | 17.00 | 18.33 | 16.90 | 17.00 | 00:00:00 | | 2008-10-09 | 2,027,900 | 17.64 | 17.92 | 16.96 | 17.60 | 00:00:00 | | 2008-10-10 | 1,441,700 | 16.00 | 16.80 | 15.50 | 15.84 | 00:00:00 | | 2008-10-13 | 2,014,600 | 17.25 | 19.79 | 17.07 | 19.20 | 00:00:00 | | 2008-10-14 | 2,557,900 | 20.25 | 21.88 | 19.07 | 20.00 | 00:00:00 | | 2008-10-15 | 2,954,800 | 18.70 | 21.20 | 17.20 | 18.28 | 00:00:00 | | 2008-10-16 | 852,900 | 19.69 | 19.71 | 17.30 | 19.69 | 00:00:00 | | 2008-10-17 | 828,400 | 20.00 | 20.11 | 18.64 | 18.64 | 00:00:00 | | 2008-10-20 | 913,700 | 18.89 | 21.07 | 18.89 | 21.00 | 00:00:00 | | 2008-10-21 | 968,000 | 19.78 | 20.78 | 19.20 | 19.87 | 00:00:00 | | 2008-10-22 | 782,600 | 17.99 | 19.37 | 17.80 | 18.50 | 00:00:00 | | 2008-10-23 | 1,213,700 | 17.77 | 20.20 | 17.02 | 17.80 | 00:00:00 | | 2008-10-24 | 1,056,100 | 16.11 | 17.35 | 15.54 | 16.54 | 00:00:00 | | 2008-10-27 | 871,200 | 16.45 | 17.51 | 15.60 | 16.69 | 00:00:00 | | 2008-10-28 | 1,430,400 | 18.20 | 19.60 | 16.80 | 18.57 | 00:00:00 | | 2008-10-29 | 1,016,900 | 19.36 | 20.20 | 18.39 | 19.00 | 00:00:00 | | 2008-10-30 | 2,161,100 | 19.81 | 20.45 | 18.06 | 18.45 | 00:00:00 | | 2008-10-31 | 2,478,900 | 16.99 | 17.15 | 15.70 | 15.70 | 00:00:00 | | 2008-11-03 | 2,057,000 | 16.03 | 17.62 | 16.03 | 17.49 | 00:00:00 | | 2008-11-04 | 1,324,300 | 17.57 | 18.11 | 16.81 | 18.06 | 00:00:00 | | 2008-11-05 | 1,257,000 | 17.90 | 18.18 | 16.81 | 17.30 | 00:00:00 | | 2008-11-06 | 1,889,000 | 17.00 | 17.29 | 15.60 | 16.70 | 00:00:00 | | 2008-11-07 | 1,137,100 | 16.70 | 18.15 | 16.70 | 17.40 | 00:00:00 | | 2008-11-10 | 970,300 | 17.75 | 18.23 | 16.34 | 17.58 | 00:00:00 | | 2008-11-11 | 1,603,100 | 17.25 | 17.25 | 15.71 | 16.59 | 00:00:00 | | 2008-11-12 | 1,283,400 | 16.37 | 16.49 | 14.88 | 15.69 | 00:00:00 | | 2008-11-13 | 2,430,600 | 15.48 | 15.92 | 13.90 | 14.80 | 00:00:00 | | 2008-11-14 | 1,367,800 | 15.12 | 15.15 | 13.71 | 13.91 | 00:00:00 | | 2008-11-17 | 1,302,300 | 13.67 | 14.20 | 13.23 | 13.70 | 00:00:00 | | 2008-11-18 | 1,132,100 | 13.60 | 13.98 | 13.34 | 13.87 | 00:00:00 | | 2008-11-19 | 1,179,600 | 13.55 | 14.31 | 13.55 | 14.00 | 00:00:00 | | 2008-11-21 | 1,391,300 | 13.23 | 13.86 | 12.35 | 12.35 | 00:00:00 | | 2008-11-24 | 1,084,000 | 13.20 | 13.31 | 12.72 | 12.98 | 00:00:00 | | 2008-11-25 | 2,239,800 | 12.89 | 13.70 | 12.57 | 13.55 | 00:00:00 | | 2008-11-26 | 2,360,700 | 13.45 | 13.70 | 13.22 | 13.35 | 00:00:00 | | 2008-11-27 | 533,900 | 13.50 | 14.18 | 13.40 | 13.41 | 00:00:00 | | 2008-11-28 | 1,264,300 | 13.68 | 13.89 | 13.05 | 13.28 | 00:00:00 | | 2008-12-01 | 1,373,400 | 13.00 | 13.00 | 12.35 | 12.79 | 00:00:00 | | 2008-12-02 | 1,706,100 | 13.22 | 13.28 | 12.56 | 12.88 | 00:00:00 | | 2008-12-03 | 1,351,000 | 12.88 | 12.91 | 12.04 | 12.64 | 00:00:00 | | 2008-12-04 | 1,589,200 | 12.62 | 13.39 | 12.45 | 13.20 | 00:00:00 | | 2008-12-05 | 2,197,700 | 12.92 | 14.19 | 12.90 | 13.94 | 00:00:00 | | 2008-12-08 | 2,127,400 | 14.95 | 14.98 | 14.00 | 14.20 | 00:00:00 | | 2008-12-09 | 1,898,800 | 14.48 | 14.48 | 13.80 | 14.26 | 00:00:00 | | 2008-12-10 | 3,984,100 | 14.40 | 14.80 | 14.17 | 14.80 | 00:00:00 | | 2008-12-11 | 1,597,500 | 14.84 | 16.30 | 14.66 | 15.90 | 00:00:00 | | 2008-12-12 | 845,400 | 15.01 | 16.69 | 15.01 | 16.26 | 00:00:00 | | 2008-12-15 | 1,256,100 | 16.35 | 17.50 | 15.64 | 15.70 | 00:00:00 | | 2008-12-16 | 817,000 | 15.90 | 16.64 | 15.80 | 16.64 | 00:00:00 | | 2008-12-17 | 1,408,900 | 16.38 | 16.70 | 15.45 | 15.51 | 00:00:00 | | 2008-12-18 | 725,500 | 16.09 | 16.40 | 15.62 | 16.00 | 00:00:00 | | 2008-12-19 | 1,216,700 | 15.67 | 15.90 | 14.84 | 15.60 | 00:00:00 | | 2008-12-22 | 1,204,900 | 15.98 | 16.36 | 15.72 | 16.00 | 00:00:00 | | 2008-12-23 | 730,200 | 16.08 | 16.08 | 15.00 | 15.17 | 00:00:00 | | 2008-12-26 | 193,700 | 15.15 | 15.29 | 14.56 | 14.80 | 00:00:00 | | 2008-12-29 | 608,400 | 14.72 | 15.40 | 14.72 | 15.20 | 00:00:00 | | 2008-12-30 | 562,800 | 15.00 | 15.69 | 15.00 | 15.67 | 00:00:00 | | 2009-01-02 | 357,700 | 15.70 | 16.65 | 15.67 | 16.65 | 00:00:00 | | 2009-01-05 | 1,412,100 | 16.44 | 16.44 | 15.79 | 15.97 | 00:00:00 | | 2009-01-06 | 1,615,000 | 16.09 | 16.45 | 15.62 | 16.40 | 00:00:00 | | 2009-01-07 | 526,700 | 16.18 | 16.59 | 15.79 | 16.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
