|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-02 | 1,018,400 | 21.61 | 22.06 | 21.36 | 22.00 | 00:00:00 | | 2009-07-03 | 409,800 | 22.00 | 22.28 | 21.68 | 21.95 | 00:00:00 | | 2009-07-06 | 887,700 | 21.80 | 22.52 | 21.44 | 22.52 | 00:00:00 | | 2009-07-07 | 1,293,700 | 22.72 | 22.85 | 22.07 | 22.36 | 00:00:00 | | 2009-07-08 | 1,061,400 | 22.40 | 22.57 | 21.86 | 22.20 | 00:00:00 | | 2009-07-10 | 1,237,900 | 21.75 | 22.36 | 21.53 | 22.09 | 00:00:00 | | 2009-07-13 | 1,932,700 | 22.00 | 22.15 | 21.70 | 22.00 | 00:00:00 | | 2009-07-14 | 678,100 | 22.14 | 22.25 | 21.66 | 21.95 | 00:00:00 | | 2009-07-15 | 1,806,700 | 22.16 | 22.93 | 22.16 | 22.90 | 00:00:00 | | 2009-07-16 | 873,100 | 22.50 | 23.54 | 22.45 | 23.22 | 00:00:00 | | 2009-07-17 | 1,456,300 | 23.20 | 23.74 | 23.10 | 23.20 | 00:00:00 | | 2009-07-20 | 1,500,100 | 23.60 | 24.60 | 23.55 | 24.53 | 00:00:00 | | 2009-07-21 | 1,369,300 | 24.74 | 24.99 | 24.16 | 24.51 | 00:00:00 | | 2009-07-22 | 1,579,500 | 23.96 | 25.22 | 23.72 | 24.61 | 00:00:00 | | 2009-07-23 | 2,708,500 | 24.64 | 26.17 | 24.47 | 25.77 | 00:00:00 | | 2009-07-24 | 1,949,900 | 25.59 | 26.53 | 25.20 | 26.28 | 00:00:00 | | 2009-07-27 | 1,297,200 | 26.20 | 26.94 | 26.20 | 26.31 | 00:00:00 | | 2009-07-28 | 1,409,600 | 26.60 | 27.28 | 26.33 | 27.05 | 00:00:00 | | 2009-07-29 | 1,239,700 | 26.83 | 27.50 | 26.40 | 27.39 | 00:00:00 | | 2009-07-30 | 1,644,900 | 27.50 | 28.60 | 27.06 | 27.06 | 00:00:00 | | 2009-07-31 | 1,305,000 | 26.99 | 27.70 | 26.95 | 27.40 | 00:00:00 | | 2009-08-03 | 1,134,000 | 27.61 | 28.99 | 27.61 | 28.46 | 00:00:00 | | 2009-08-04 | 2,207,500 | 28.30 | 29.99 | 28.30 | 29.70 | 00:00:00 | | 2009-08-05 | 1,277,300 | 29.85 | 30.09 | 29.30 | 29.70 | 00:00:00 | | 2009-08-06 | 1,161,300 | 29.40 | 29.62 | 27.66 | 28.23 | 00:00:00 | | 2009-08-07 | 1,181,300 | 28.87 | 28.98 | 28.11 | 28.55 | 00:00:00 | | 2009-08-10 | 1,013,600 | 28.55 | 30.07 | 28.51 | 29.63 | 00:00:00 | | 2009-08-11 | 1,091,400 | 29.60 | 29.60 | 28.86 | 29.30 | 00:00:00 | | 2009-08-12 | 1,423,300 | 29.30 | 29.87 | 28.23 | 28.62 | 00:00:00 | | 2009-08-13 | 1,315,800 | 28.61 | 29.01 | 27.43 | 27.88 | 00:00:00 | | 2009-08-14 | 1,798,600 | 27.92 | 28.18 | 26.73 | 27.28 | 00:00:00 | | 2009-08-17 | 908,400 | 27.05 | 27.77 | 26.40 | 27.35 | 00:00:00 | | 2009-08-18 | 1,323,200 | 27.57 | 28.96 | 27.38 | 28.96 | 00:00:00 | | 2009-08-19 | 1,658,100 | 28.84 | 29.64 | 28.31 | 29.38 | 00:00:00 | | 2009-08-20 | 1,051,700 | 29.62 | 29.94 | 29.27 | 29.53 | 00:00:00 | | 2009-08-21 | 1,605,600 | 29.90 | 30.77 | 29.58 | 30.60 | 00:00:00 | | 2009-08-24 | 1,055,000 | 30.80 | 30.93 | 29.68 | 29.87 | 00:00:00 | | 2009-08-25 | 1,011,200 | 30.00 | 30.02 | 29.18 | 29.70 | 00:00:00 | | 2009-08-26 | 3,379,000 | 29.70 | 30.75 | 29.49 | 30.60 | 00:00:00 | | 2009-08-27 | 900,300 | 30.76 | 30.76 | 29.71 | 29.96 | 00:00:00 | | 2009-08-28 | 698,700 | 30.10 | 30.65 | 29.76 | 29.83 | 00:00:00 | | 2009-08-31 | 979,800 | 29.59 | 29.98 | 28.80 | 29.90 | 00:00:00 | | 2009-09-01 | 725,000 | 29.96 | 30.29 | 29.19 | 29.34 | 00:00:00 | | 2009-09-02 | 1,222,800 | 29.25 | 29.58 | 28.68 | 28.95 | 00:00:00 | | 2009-09-03 | 558,200 | 29.23 | 29.40 | 28.71 | 28.85 | 00:00:00 | | 2009-09-04 | 751,600 | 29.09 | 30.00 | 28.90 | 29.80 | 00:00:00 | | 2009-09-08 | 504,300 | 30.21 | 30.28 | 29.51 | 30.28 | 00:00:00 | | 2009-09-09 | 468,800 | 30.29 | 30.49 | 29.84 | 29.90 | 00:00:00 | | 2009-09-10 | 785,700 | 29.71 | 30.21 | 29.51 | 30.10 | 00:00:00 | | 2009-09-11 | 934,300 | 30.34 | 30.53 | 30.08 | 30.40 | 00:00:00 | | 2009-09-14 | 678,800 | 29.72 | 30.99 | 29.72 | 30.80 | 00:00:00 | | 2009-09-15 | 1,171,300 | 31.10 | 31.60 | 30.65 | 30.95 | 00:00:00 | | 2009-09-16 | 879,000 | 31.39 | 31.85 | 30.99 | 31.59 | 00:00:00 | | 2009-09-17 | 751,500 | 31.38 | 32.30 | 31.09 | 31.45 | 00:00:00 | | 2009-09-18 | 454,100 | 31.88 | 32.30 | 31.31 | 31.60 | 00:00:00 | | 2009-09-21 | 997,600 | 31.13 | 31.66 | 30.96 | 31.15 | 00:00:00 | | 2009-09-22 | 1,197,500 | 31.40 | 31.40 | 30.53 | 30.70 | 00:00:00 | | 2009-09-23 | 2,076,700 | 30.80 | 31.02 | 29.48 | 29.59 | 00:00:00 | | 2009-09-24 | 1,283,500 | 29.80 | 30.05 | 29.64 | 29.85 | 00:00:00 | | 2009-09-25 | 609,800 | 30.24 | 30.47 | 29.75 | 30.45 | 00:00:00 | | 2009-09-28 | 656,500 | 30.50 | 30.75 | 30.30 | 30.41 | 00:00:00 | | 2009-09-29 | 866,500 | 30.64 | 30.84 | 30.10 | 30.84 | 00:00:00 | | 2009-09-30 | 1,219,100 | 30.96 | 31.06 | 30.43 | 31.06 | 00:00:00 | | 2009-10-01 | 1,306,500 | 31.06 | 31.06 | 30.02 | 30.10 | 00:00:00 | | 2009-10-02 | 1,169,800 | 30.07 | 31.35 | 29.60 | 30.70 | 00:00:00 | | 2009-10-05 | 1,337,000 | 30.89 | 32.75 | 30.89 | 32.75 | 00:00:00 | | 2009-10-06 | 1,725,600 | 32.85 | 34.25 | 32.45 | 33.90 | 00:00:00 | | 2009-10-07 | 1,114,600 | 33.41 | 34.26 | 33.25 | 33.75 | 00:00:00 | | 2009-10-08 | 3,949,200 | 33.93 | 34.71 | 33.60 | 34.23 | 00:00:00 | | 2009-10-09 | 867,400 | 34.08 | 34.11 | 33.66 | 33.90 | 00:00:00 | | 2009-10-13 | 1,282,000 | 34.46 | 34.46 | 33.73 | 34.24 | 00:00:00 | | 2009-10-14 | 908,900 | 34.45 | 35.08 | 34.17 | 34.22 | 00:00:00 | | 2009-10-15 | 649,400 | 34.00 | 34.40 | 33.49 | 34.00 | 00:00:00 | | 2009-10-16 | 1,365,700 | 33.40 | 33.74 | 32.82 | 33.15 | 00:00:00 | | 2009-10-19 | 684,900 | 32.97 | 33.85 | 32.94 | 33.07 | 00:00:00 | | 2009-10-20 | 752,300 | 32.70 | 32.98 | 31.73 | 32.00 | 00:00:00 | | 2009-10-21 | 620,800 | 31.84 | 32.50 | 31.84 | 32.39 | 00:00:00 | | 2009-10-22 | 762,700 | 32.86 | 32.90 | 31.66 | 31.95 | 00:00:00 | | 2009-10-23 | 1,072,500 | 31.93 | 32.21 | 30.35 | 30.65 | 00:00:00 | | 2009-10-26 | 935,000 | 30.10 | 30.97 | 30.02 | 30.64 | 00:00:00 | | 2009-10-27 | 786,700 | 31.20 | 31.20 | 30.32 | 30.65 | 00:00:00 | | 2009-10-28 | 2,056,100 | 30.80 | 31.00 | 29.11 | 29.45 | 00:00:00 | | 2009-10-29 | 2,252,800 | 29.91 | 32.80 | 29.90 | 32.71 | 00:00:00 | | 2009-10-30 | 1,414,700 | 32.44 | 32.54 | 30.90 | 31.00 | 00:00:00 | | 2009-11-03 | 769,300 | 31.00 | 32.55 | 30.67 | 31.48 | 00:00:00 | | 2009-11-04 | 790,200 | 32.39 | 32.39 | 31.30 | 31.63 | 00:00:00 | | 2009-11-05 | 876,000 | 31.32 | 32.46 | 31.32 | 32.34 | 00:00:00 | | 2009-11-06 | 1,173,200 | 32.30 | 33.60 | 32.14 | 33.40 | 00:00:00 | | 2009-11-09 | 1,111,400 | 33.67 | 33.80 | 33.10 | 33.75 | 00:00:00 | | 2009-11-10 | 951,200 | 33.70 | 33.99 | 33.11 | 33.83 | 00:00:00 | | 2009-11-11 | 498,900 | 33.96 | 33.96 | 33.33 | 33.40 | 00:00:00 | | 2009-11-13 | 1,369,900 | 34.26 | 35.50 | 33.98 | 35.25 | 00:00:00 | | 2009-11-16 | 1,522,300 | 35.90 | 37.18 | 35.24 | 36.66 | 00:00:00 | | 2009-11-17 | 1,351,600 | 36.55 | 37.20 | 36.05 | 36.51 | 00:00:00 | | 2009-11-18 | 1,326,400 | 36.51 | 37.52 | 35.63 | 36.11 | 00:00:00 | | 2009-11-19 | 1,267,500 | 35.61 | 37.18 | 35.10 | 36.59 | 00:00:00 | | 2009-11-23 | 2,216,800 | 37.48 | 38.00 | 37.06 | 37.70 | 00:00:00 | | 2009-11-24 | 1,150,400 | 37.73 | 39.22 | 36.81 | 38.78 | 00:00:00 | | 2009-11-25 | 1,374,300 | 38.82 | 39.35 | 38.60 | 38.85 | 00:00:00 | | 2009-11-26 | 819,400 | 38.30 | 38.35 | 37.01 | 37.20 | 00:00:00 | | 2009-11-27 | 1,244,200 | 37.20 | 38.36 | 36.75 | 37.14 | 00:00:00 | | 2009-11-30 | 7,703,600 | 37.12 | 38.25 | 36.40 | 38.25 | 00:00:00 | | 2009-12-01 | 1,976,300 | 38.00 | 38.99 | 37.69 | 38.00 | 00:00:00 | | 2009-12-02 | 2,221,700 | 38.34 | 39.36 | 38.10 | 39.09 | 00:00:00 | | 2009-12-04 | 1,304,000 | 39.35 | 40.34 | 37.98 | 38.66 | 00:00:00 | | 2009-12-07 | 1,494,100 | 38.45 | 39.39 | 38.05 | 38.58 | 00:00:00 | | 2009-12-09 | 751,700 | 38.21 | 38.60 | 38.02 | 38.40 | 00:00:00 | | 2009-12-10 | 1,003,100 | 38.40 | 39.15 | 38.25 | 38.25 | 00:00:00 | | 2009-12-11 | 734,800 | 38.55 | 39.25 | 38.40 | 38.40 | 00:00:00 | | 2009-12-14 | 972,600 | 39.00 | 39.08 | 38.25 | 38.35 | 00:00:00 | | 2009-12-15 | 731,400 | 38.20 | 38.78 | 38.11 | 38.11 | 00:00:00 | | 2009-12-16 | 982,900 | 38.49 | 38.68 | 36.70 | 36.70 | 00:00:00 | | 2009-12-17 | 682,800 | 36.74 | 37.43 | 36.52 | 36.70 | 00:00:00 | | 2009-12-18 | 833,800 | 36.77 | 37.36 | 36.50 | 36.51 | 00:00:00 | | 2009-12-21 | 806,400 | 37.01 | 37.88 | 36.76 | 36.76 | 00:00:00 | | 2009-12-22 | 987,800 | 37.00 | 38.79 | 36.80 | 38.35 | 00:00:00 | | 2009-12-23 | 509,600 | 38.83 | 38.85 | 37.80 | 38.50 | 00:00:00 | | 2009-12-28 | 418,800 | 38.90 | 39.69 | 38.90 | 39.34 | 00:00:00 | | 2009-12-29 | 438,700 | 39.40 | 39.65 | 39.00 | 39.35 | 00:00:00 | | 2009-12-30 | 600,100 | 39.01 | 39.90 | 39.00 | 39.30 | 00:00:00 | | 2010-01-04 | 947,000 | 40.00 | 40.32 | 39.23 | 40.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
