|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-07 | 526,700 | 16.18 | 16.59 | 15.79 | 16.00 | 00:00:00 | | 2009-01-08 | 633,500 | 15.65 | 16.40 | 15.55 | 16.40 | 00:00:00 | | 2009-01-09 | 747,900 | 16.44 | 17.00 | 16.02 | 16.66 | 00:00:00 | | 2009-01-12 | 683,100 | 16.60 | 16.91 | 15.44 | 15.55 | 00:00:00 | | 2009-01-13 | 745,300 | 15.40 | 16.34 | 15.13 | 15.80 | 00:00:00 | | 2009-01-14 | 1,215,400 | 15.70 | 16.00 | 14.80 | 14.99 | 00:00:00 | | 2009-01-15 | 952,600 | 15.02 | 16.45 | 14.80 | 16.45 | 00:00:00 | | 2009-01-16 | 1,606,500 | 16.45 | 17.83 | 16.01 | 17.83 | 00:00:00 | | 2009-01-19 | 1,053,600 | 17.66 | 17.80 | 16.78 | 16.80 | 00:00:00 | | 2009-01-20 | 931,000 | 16.75 | 16.79 | 15.83 | 15.83 | 00:00:00 | | 2009-01-21 | 1,107,300 | 15.82 | 15.90 | 15.12 | 15.70 | 00:00:00 | | 2009-01-22 | 1,247,000 | 15.85 | 16.11 | 14.99 | 15.35 | 00:00:00 | | 2009-01-23 | 1,768,100 | 15.30 | 15.35 | 14.40 | 14.90 | 00:00:00 | | 2009-01-26 | 1,032,400 | 14.90 | 15.00 | 14.50 | 14.75 | 00:00:00 | | 2009-01-27 | 848,600 | 14.84 | 15.15 | 14.50 | 14.50 | 00:00:00 | | 2009-01-28 | 1,715,500 | 14.90 | 14.96 | 14.50 | 14.50 | 00:00:00 | | 2009-01-29 | 1,980,900 | 14.48 | 14.61 | 14.10 | 14.20 | 00:00:00 | | 2009-01-30 | 1,433,900 | 14.00 | 15.04 | 14.00 | 14.15 | 00:00:00 | | 2009-02-02 | 886,600 | 14.07 | 14.58 | 13.96 | 14.25 | 00:00:00 | | 2009-02-03 | 816,700 | 14.35 | 14.75 | 14.06 | 14.55 | 00:00:00 | | 2009-02-04 | 1,099,100 | 14.42 | 14.95 | 14.32 | 14.36 | 00:00:00 | | 2009-02-05 | 3,163,500 | 14.52 | 14.55 | 14.15 | 14.20 | 00:00:00 | | 2009-02-06 | 1,307,600 | 14.34 | 14.77 | 14.00 | 14.37 | 00:00:00 | | 2009-02-09 | 522,200 | 14.40 | 14.46 | 14.04 | 14.04 | 00:00:00 | | 2009-02-10 | 1,282,200 | 14.11 | 14.36 | 13.58 | 14.04 | 00:00:00 | | 2009-02-11 | 627,100 | 14.12 | 14.27 | 13.63 | 13.76 | 00:00:00 | | 2009-02-12 | 675,100 | 13.64 | 14.18 | 13.64 | 13.90 | 00:00:00 | | 2009-02-13 | 901,900 | 14.20 | 14.67 | 14.03 | 14.62 | 00:00:00 | | 2009-02-16 | 573,000 | 14.50 | 14.50 | 14.00 | 14.23 | 00:00:00 | | 2009-02-17 | 892,500 | 13.90 | 13.90 | 13.47 | 13.54 | 00:00:00 | | 2009-02-18 | 1,118,500 | 13.70 | 13.79 | 13.28 | 13.60 | 00:00:00 | | 2009-02-19 | 1,393,000 | 13.75 | 13.75 | 12.98 | 13.13 | 00:00:00 | | 2009-02-20 | 1,265,800 | 12.93 | 13.48 | 12.65 | 13.01 | 00:00:00 | | 2009-02-25 | 855,800 | 12.82 | 13.70 | 12.50 | 13.50 | 00:00:00 | | 2009-02-26 | 1,361,300 | 13.56 | 13.80 | 13.21 | 13.65 | 00:00:00 | | 2009-02-27 | 898,200 | 13.25 | 14.23 | 13.01 | 14.10 | 00:00:00 | | 2009-03-02 | 1,171,000 | 13.48 | 13.79 | 13.33 | 13.52 | 00:00:00 | | 2009-03-03 | 1,090,200 | 13.64 | 13.94 | 13.51 | 13.75 | 00:00:00 | | 2009-03-04 | 890,500 | 14.00 | 14.42 | 13.62 | 14.30 | 00:00:00 | | 2009-03-05 | 929,500 | 13.95 | 14.45 | 13.95 | 14.00 | 00:00:00 | | 2009-03-06 | 934,900 | 14.22 | 14.61 | 13.69 | 13.85 | 00:00:00 | | 2009-03-09 | 445,000 | 13.62 | 14.08 | 13.48 | 13.95 | 00:00:00 | | 2009-03-10 | 1,099,000 | 14.06 | 14.95 | 13.99 | 14.95 | 00:00:00 | | 2009-03-11 | 686,700 | 15.03 | 15.17 | 14.70 | 15.02 | 00:00:00 | | 2009-03-12 | 691,300 | 15.14 | 15.14 | 14.67 | 14.90 | 00:00:00 | | 2009-03-13 | 1,871,700 | 14.99 | 15.49 | 14.75 | 15.44 | 00:00:00 | | 2009-03-16 | 702,300 | 15.34 | 15.50 | 14.49 | 14.50 | 00:00:00 | | 2009-03-17 | 947,100 | 14.50 | 15.50 | 14.49 | 15.48 | 00:00:00 | | 2009-03-18 | 1,080,800 | 15.21 | 16.20 | 15.09 | 16.00 | 00:00:00 | | 2009-03-19 | 1,961,900 | 16.07 | 16.07 | 14.87 | 14.87 | 00:00:00 | | 2009-03-20 | 1,674,700 | 14.97 | 15.65 | 14.82 | 15.19 | 00:00:00 | | 2009-03-23 | 1,232,900 | 15.50 | 16.20 | 15.07 | 15.40 | 00:00:00 | | 2009-03-24 | 1,592,100 | 15.38 | 15.55 | 14.48 | 14.48 | 00:00:00 | | 2009-03-25 | 1,210,300 | 14.59 | 14.83 | 14.30 | 14.71 | 00:00:00 | | 2009-03-26 | 711,300 | 14.79 | 15.07 | 14.75 | 15.00 | 00:00:00 | | 2009-03-27 | 418,500 | 14.70 | 14.81 | 14.45 | 14.51 | 00:00:00 | | 2009-03-30 | 602,100 | 14.20 | 14.60 | 13.90 | 14.00 | 00:00:00 | | 2009-03-31 | 867,000 | 14.27 | 14.49 | 14.09 | 14.25 | 00:00:00 | | 2009-04-01 | 1,122,800 | 14.00 | 14.59 | 13.85 | 14.59 | 00:00:00 | | 2009-04-02 | 2,294,000 | 15.00 | 16.17 | 14.94 | 15.95 | 00:00:00 | | 2009-04-03 | 1,434,200 | 16.19 | 16.19 | 15.32 | 15.95 | 00:00:00 | | 2009-04-06 | 906,500 | 15.58 | 16.21 | 15.37 | 16.21 | 00:00:00 | | 2009-04-07 | 1,151,800 | 15.73 | 16.47 | 15.70 | 16.30 | 00:00:00 | | 2009-04-08 | 2,955,000 | 16.35 | 17.36 | 16.06 | 17.13 | 00:00:00 | | 2009-04-09 | 2,767,500 | 17.70 | 19.05 | 17.57 | 17.70 | 00:00:00 | | 2009-04-13 | 790,300 | 17.41 | 18.50 | 17.41 | 17.75 | 00:00:00 | | 2009-04-14 | 1,669,800 | 17.82 | 18.45 | 17.41 | 17.51 | 00:00:00 | | 2009-04-15 | 1,444,000 | 17.88 | 18.12 | 17.10 | 18.12 | 00:00:00 | | 2009-04-16 | 2,233,900 | 18.65 | 19.45 | 18.19 | 19.11 | 00:00:00 | | 2009-04-17 | 1,449,000 | 19.10 | 19.11 | 18.12 | 18.14 | 00:00:00 | | 2009-04-20 | 925,000 | 18.12 | 18.41 | 17.30 | 17.41 | 00:00:00 | | 2009-04-22 | 1,256,200 | 17.52 | 17.99 | 17.48 | 17.70 | 00:00:00 | | 2009-04-23 | 629,200 | 17.73 | 18.10 | 17.46 | 17.60 | 00:00:00 | | 2009-04-24 | 786,800 | 17.70 | 19.19 | 17.70 | 18.80 | 00:00:00 | | 2009-04-27 | 735,000 | 18.13 | 19.03 | 18.13 | 18.50 | 00:00:00 | | 2009-04-28 | 1,031,800 | 18.30 | 18.56 | 18.00 | 18.07 | 00:00:00 | | 2009-04-29 | 2,244,100 | 18.60 | 19.38 | 18.43 | 18.60 | 00:00:00 | | 2009-04-30 | 1,762,200 | 18.90 | 20.00 | 18.65 | 20.00 | 00:00:00 | | 2009-05-04 | 1,312,000 | 20.26 | 21.45 | 20.21 | 21.30 | 00:00:00 | | 2009-05-05 | 1,577,600 | 21.70 | 22.15 | 20.41 | 21.49 | 00:00:00 | | 2009-05-06 | 2,258,600 | 21.74 | 22.74 | 21.49 | 21.79 | 00:00:00 | | 2009-05-07 | 2,112,300 | 22.01 | 22.25 | 20.29 | 21.61 | 00:00:00 | | 2009-05-08 | 1,639,800 | 21.98 | 21.98 | 20.64 | 21.66 | 00:00:00 | | 2009-05-11 | 1,341,500 | 21.40 | 21.40 | 20.66 | 20.95 | 00:00:00 | | 2009-05-12 | 1,006,100 | 20.93 | 21.45 | 20.26 | 20.95 | 00:00:00 | | 2009-05-13 | 642,900 | 20.35 | 20.80 | 20.00 | 20.30 | 00:00:00 | | 2009-05-14 | 1,994,400 | 19.91 | 21.19 | 19.64 | 20.80 | 00:00:00 | | 2009-05-15 | 1,949,100 | 21.44 | 21.85 | 20.70 | 21.43 | 00:00:00 | | 2009-05-18 | 2,132,700 | 21.69 | 24.00 | 21.25 | 23.93 | 00:00:00 | | 2009-05-19 | 1,942,800 | 24.00 | 24.48 | 22.90 | 23.15 | 00:00:00 | | 2009-05-20 | 2,227,000 | 23.55 | 23.55 | 21.95 | 22.63 | 00:00:00 | | 2009-05-21 | 1,984,800 | 21.91 | 22.20 | 21.12 | 21.72 | 00:00:00 | | 2009-05-22 | 1,747,100 | 21.99 | 22.30 | 21.10 | 21.63 | 00:00:00 | | 2009-05-25 | 676,600 | 21.55 | 21.74 | 20.97 | 20.97 | 00:00:00 | | 2009-05-26 | 2,121,500 | 21.28 | 22.35 | 20.60 | 22.10 | 00:00:00 | | 2009-05-27 | 1,836,300 | 22.35 | 22.80 | 21.12 | 21.50 | 00:00:00 | | 2009-05-28 | 2,392,500 | 22.02 | 22.70 | 21.10 | 21.80 | 00:00:00 | | 2009-05-29 | 7,667,500 | 22.06 | 22.29 | 20.60 | 21.72 | 00:00:00 | | 2009-06-01 | 1,819,500 | 21.99 | 22.28 | 21.75 | 21.84 | 00:00:00 | | 2009-06-02 | 1,289,800 | 21.90 | 22.15 | 21.59 | 21.73 | 00:00:00 | | 2009-06-03 | 1,653,600 | 21.57 | 21.64 | 20.70 | 20.85 | 00:00:00 | | 2009-06-04 | 1,347,300 | 21.10 | 22.30 | 20.85 | 22.30 | 00:00:00 | | 2009-06-05 | 1,868,800 | 22.37 | 23.07 | 22.18 | 22.70 | 00:00:00 | | 2009-06-08 | 1,491,400 | 22.20 | 22.80 | 21.98 | 21.98 | 00:00:00 | | 2009-06-09 | 1,079,500 | 22.30 | 22.80 | 22.15 | 22.21 | 00:00:00 | | 2009-06-10 | 1,543,000 | 22.69 | 22.98 | 22.01 | 22.75 | 00:00:00 | | 2009-06-12 | 839,300 | 22.73 | 22.94 | 22.29 | 22.68 | 00:00:00 | | 2009-06-15 | 1,016,200 | 22.57 | 22.57 | 21.73 | 21.99 | 00:00:00 | | 2009-06-16 | 602,100 | 22.03 | 22.40 | 21.60 | 21.74 | 00:00:00 | | 2009-06-17 | 1,534,700 | 21.55 | 22.48 | 21.29 | 21.90 | 00:00:00 | | 2009-06-18 | 1,581,800 | 22.14 | 22.84 | 21.80 | 22.30 | 00:00:00 | | 2009-06-19 | 860,800 | 22.72 | 22.84 | 22.30 | 22.40 | 00:00:00 | | 2009-06-22 | 1,170,200 | 22.31 | 22.41 | 21.08 | 21.24 | 00:00:00 | | 2009-06-23 | 1,441,000 | 21.30 | 21.72 | 20.80 | 20.94 | 00:00:00 | | 2009-06-24 | 1,325,700 | 21.28 | 21.88 | 21.12 | 21.42 | 00:00:00 | | 2009-06-25 | 2,635,200 | 21.31 | 22.35 | 21.06 | 22.35 | 00:00:00 | | 2009-06-26 | 826,400 | 22.34 | 22.46 | 21.89 | 22.00 | 00:00:00 | | 2009-06-29 | 730,400 | 22.40 | 22.45 | 21.86 | 22.20 | 00:00:00 | | 2009-06-30 | 1,147,700 | 21.96 | 22.24 | 21.48 | 21.62 | 00:00:00 | | 2009-07-01 | 1,755,800 | 22.09 | 22.47 | 21.80 | 22.00 | 00:00:00 | | 2009-07-02 | 1,018,400 | 21.61 | 22.06 | 21.36 | 22.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
