|
 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 | | 2010-01-04 | 947,000 | 40.00 | 40.32 | 39.23 | 40.25 | 00:00:00 | | 2010-01-05 | 1,003,700 | 40.41 | 40.91 | 38.80 | 38.80 | 00:00:00 | | 2010-01-06 | 1,369,200 | 39.05 | 39.22 | 37.76 | 38.05 | 00:00:00 | | 2010-01-07 | 1,692,100 | 38.01 | 39.14 | 37.70 | 37.70 | 00:00:00 | | 2010-01-08 | 1,255,000 | 38.09 | 38.56 | 37.88 | 37.90 | 00:00:00 | | 2010-01-11 | 660,300 | 38.26 | 38.66 | 37.72 | 38.60 | 00:00:00 | | 2010-01-12 | 991,300 | 38.20 | 39.66 | 37.73 | 39.50 | 00:00:00 | | 2010-01-13 | 886,500 | 39.40 | 39.97 | 39.00 | 39.95 | 00:00:00 | | 2010-01-14 | 482,800 | 39.65 | 39.91 | 38.74 | 39.06 | 00:00:00 | | 2010-01-15 | 1,007,400 | 38.40 | 38.68 | 37.49 | 37.68 | 00:00:00 | | 2010-01-18 | 554,600 | 37.85 | 39.30 | 37.68 | 38.05 | 00:00:00 | | 2010-01-19 | 638,000 | 38.15 | 39.20 | 38.04 | 38.50 | 00:00:00 | | 2010-01-20 | 898,200 | 37.92 | 38.58 | 36.98 | 37.01 | 00:00:00 | | 2010-01-21 | 617,200 | 37.22 | 37.72 | 35.62 | 36.20 | 00:00:00 | | 2010-01-22 | 1,022,400 | 36.10 | 36.70 | 35.41 | 35.70 | 00:00:00 | | 2010-01-26 | 1,596,600 | 35.25 | 36.00 | 34.41 | 35.40 | 00:00:00 | | 2010-01-27 | 878,900 | 35.11 | 36.37 | 34.90 | 35.35 | 00:00:00 | | 2010-01-28 | 879,600 | 35.92 | 35.93 | 34.55 | 35.40 | 00:00:00 | | 2010-01-29 | 1,472,800 | 35.57 | 36.05 | 34.65 | 35.98 | 00:00:00 | | 2010-02-01 | 630,400 | 36.11 | 36.40 | 35.17 | 36.40 | 00:00:00 | | 2010-02-02 | 1,058,500 | 36.65 | 36.99 | 35.82 | 36.70 | 00:00:00 | | 2010-02-03 | 2,418,100 | 36.69 | 38.77 | 36.48 | 38.77 | 00:00:00 | | 2010-02-04 | 938,500 | 38.38 | 38.40 | 36.70 | 37.05 | 00:00:00 | | 2010-02-05 | 1,362,800 | 36.90 | 37.30 | 35.97 | 37.03 | 00:00:00 | | 2010-02-08 | 809,300 | 37.01 | 37.48 | 36.15 | 36.74 | 00:00:00 | | 2010-02-09 | 1,142,700 | 37.40 | 38.44 | 36.70 | 36.70 | 00:00:00 | | 2010-02-10 | 729,600 | 37.01 | 37.94 | 36.77 | 37.45 | 00:00:00 | | 2010-02-11 | 778,200 | 37.59 | 38.31 | 37.24 | 37.65 | 00:00:00 | | 2010-02-12 | 1,052,400 | 37.65 | 38.04 | 36.09 | 36.41 | 00:00:00 | | 2010-02-17 | 891,300 | 36.80 | 37.81 | 36.77 | 37.01 | 00:00:00 | | 2010-02-18 | 597,400 | 37.00 | 37.37 | 36.86 | 37.01 | 00:00:00 | | 2010-02-19 | 792,900 | 36.90 | 37.30 | 36.55 | 36.86 | 00:00:00 | | 2010-02-22 | 1,016,500 | 37.27 | 38.00 | 37.10 | 37.51 | 00:00:00 | | 2010-02-23 | 3,986,100 | 38.95 | 39.45 | 38.56 | 39.30 | 00:00:00 | | 2010-02-24 | 1,241,600 | 39.87 | 40.00 | 38.80 | 39.13 | 00:00:00 | | 2010-02-25 | 1,848,900 | 38.58 | 39.44 | 38.01 | 38.76 | 00:00:00 | | 2010-02-26 | 527,900 | 38.50 | 39.21 | 38.35 | 39.02 | 00:00:00 | | 2010-03-01 | 1,552,200 | 39.49 | 40.61 | 38.73 | 40.45 | 00:00:00 | | 2010-03-02 | 1,493,200 | 40.75 | 42.17 | 40.00 | 42.00 | 00:00:00 | | 2010-03-03 | 1,412,900 | 42.02 | 42.04 | 40.50 | 40.50 | 00:00:00 | | 2010-03-04 | 749,400 | 40.50 | 41.50 | 40.25 | 40.90 | 00:00:00 | | 2010-03-05 | 821,200 | 41.47 | 41.72 | 40.45 | 41.20 | 00:00:00 | | 2010-03-08 | 1,700,800 | 40.56 | 42.36 | 40.30 | 42.20 | 00:00:00 | | 2010-03-09 | 1,111,500 | 42.11 | 42.95 | 42.05 | 42.15 | 00:00:00 | | 2010-03-10 | 1,009,100 | 42.49 | 42.89 | 41.83 | 42.00 | 00:00:00 | | 2010-03-11 | 533,500 | 41.95 | 42.42 | 41.69 | 42.10 | 00:00:00 | | 2010-03-12 | 1,343,000 | 42.98 | 42.99 | 40.70 | 40.70 | 00:00:00 | | 2010-03-15 | 900,300 | 40.75 | 40.75 | 39.23 | 39.84 | 00:00:00 | | 2010-03-16 | 601,900 | 39.48 | 41.31 | 39.45 | 41.10 | 00:00:00 | | 2010-03-17 | 504,400 | 41.49 | 41.92 | 40.38 | 40.38 | 00:00:00 | | 2010-03-18 | 836,300 | 40.68 | 41.00 | 40.05 | 40.55 | 00:00:00 | | 2010-03-19 | 543,300 | 40.56 | 40.79 | 39.91 | 40.50 | 00:00:00 | | 2010-03-22 | 726,600 | 39.91 | 41.15 | 39.91 | 40.50 | 00:00:00 | | 2010-03-23 | 1,226,000 | 40.80 | 41.25 | 40.50 | 41.20 | 00:00:00 | | 2010-03-24 | 629,600 | 41.00 | 41.00 | 40.00 | 40.55 | 00:00:00 | | 2010-03-25 | 1,064,700 | 40.65 | 41.06 | 40.06 | 40.90 | 00:00:00 | | 2010-03-26 | 1,130,800 | 40.63 | 41.05 | 39.67 | 39.80 | 00:00:00 | | 2010-03-29 | 792,200 | 40.18 | 40.39 | 39.79 | 40.10 | 00:00:00 | | 2010-03-30 | 683,400 | 40.14 | 40.31 | 39.79 | 40.11 | 00:00:00 | | 2010-03-31 | 950,700 | 39.70 | 41.35 | 39.65 | 40.80 | 00:00:00 | | 2010-04-01 | 917,000 | 41.45 | 41.74 | 39.95 | 39.97 | 00:00:00 | | 2010-04-05 | 270,200 | 40.65 | 40.88 | 40.09 | 40.55 | 00:00:00 | | 2010-04-06 | 637,800 | 40.55 | 41.69 | 40.27 | 41.05 | 00:00:00 | | 2010-04-07 | 744,100 | 41.18 | 42.15 | 40.90 | 41.91 | 00:00:00 | | 2010-04-08 | 789,600 | 41.88 | 42.26 | 41.25 | 41.27 | 00:00:00 | | 2010-04-09 | 948,300 | 41.35 | 41.96 | 40.76 | 40.85 | 00:00:00 | | 2010-04-12 | 910,800 | 40.85 | 41.92 | 40.85 | 41.40 | 00:00:00 | | 2010-04-13 | 1,078,900 | 41.50 | 42.64 | 41.16 | 42.64 | 00:00:00 | | 2010-04-14 | 1,329,900 | 42.52 | 43.00 | 42.41 | 42.50 | 00:00:00 | | 2010-04-15 | 628,100 | 42.22 | 42.81 | 41.97 | 41.97 | 00:00:00 | | 2010-04-16 | 438,100 | 41.66 | 42.53 | 41.03 | 41.20 | 00:00:00 | | 2010-04-19 | 990,700 | 40.91 | 42.08 | 40.19 | 40.70 | 00:00:00 | | 2010-04-20 | 1,156,600 | 41.26 | 41.53 | 40.90 | 41.34 | 00:00:00 | | 2010-04-22 | 693,400 | 40.90 | 42.26 | 40.60 | 42.22 | 00:00:00 | | 2010-04-23 | 729,800 | 41.27 | 42.10 | 40.26 | 41.00 | 00:00:00 | | 2010-04-26 | 506,700 | 41.23 | 41.34 | 40.43 | 40.50 | 00:00:00 | | 2010-04-27 | 708,900 | 40.34 | 40.39 | 38.62 | 39.00 | 00:00:00 | | 2010-04-28 | 1,236,200 | 39.41 | 40.65 | 39.12 | 40.58 | 00:00:00 | | 2010-04-29 | 700,400 | 41.00 | 41.90 | 40.50 | 41.50 | 00:00:00 | | 2010-04-30 | 1,617,900 | 42.30 | 43.84 | 42.30 | 43.01 | 00:00:00 | | 2010-05-03 | 917,400 | 42.88 | 44.50 | 42.77 | 44.50 | 00:00:00 | | 2010-05-04 | 1,377,600 | 44.05 | 44.32 | 42.78 | 43.01 | 00:00:00 | | 2010-05-05 | 937,400 | 42.45 | 43.43 | 42.26 | 42.48 | 00:00:00 | | 2010-05-06 | 1,428,600 | 42.52 | 43.20 | 37.21 | 40.21 | 00:00:00 | | 2010-05-07 | 932,400 | 40.51 | 40.99 | 39.16 | 39.80 | 00:00:00 | | 2010-05-10 | 811,200 | 42.50 | 42.76 | 41.11 | 42.72 | 00:00:00 | | 2010-05-11 | 468,800 | 41.90 | 42.89 | 41.50 | 41.80 | 00:00:00 | | 2010-05-12 | 549,200 | 42.50 | 42.74 | 41.91 | 42.10 | 00:00:00 | | 2010-05-13 | 836,200 | 42.05 | 43.25 | 41.91 | 43.00 | 00:00:00 | | 2010-05-14 | 1,373,700 | 42.00 | 42.55 | 40.79 | 40.79 | 00:00:00 | | 2010-05-17 | 1,206,000 | 40.61 | 42.44 | 40.38 | 42.05 | 00:00:00 | | 2010-05-18 | 1,183,800 | 42.88 | 43.00 | 41.17 | 41.53 | 00:00:00 | | 2010-05-19 | 1,885,900 | 41.69 | 43.29 | 41.27 | 42.80 | 00:00:00 | | 2010-05-20 | 995,700 | 41.98 | 42.69 | 39.86 | 40.31 | 00:00:00 | | 2010-05-21 | 1,767,300 | 40.90 | 44.00 | 40.17 | 43.49 | 00:00:00 | | 2010-05-24 | 676,600 | 42.80 | 43.47 | 42.40 | 42.40 | 00:00:00 | | 2010-05-25 | 579,400 | 41.20 | 42.21 | 40.55 | 41.51 | 00:00:00 | | 2010-05-26 | 1,293,000 | 41.75 | 42.50 | 40.53 | 42.17 | 00:00:00 | | 2010-05-27 | 861,700 | 42.70 | 44.23 | 42.33 | 43.40 | 00:00:00 | | 2010-05-31 | 337,700 | 43.05 | 43.50 | 42.56 | 43.50 | 00:00:00 | | 2010-06-01 | 306,800 | 42.65 | 43.38 | 42.57 | 42.70 | 00:00:00 | | 2010-06-02 | 587,600 | 42.25 | 43.75 | 42.25 | 43.25 | 00:00:00 | | 2010-06-04 | 931,800 | 42.65 | 43.28 | 42.50 | 42.69 | 00:00:00 | | 2010-06-07 | 627,700 | 42.80 | 44.42 | 42.80 | 43.70 | 00:00:00 | | 2010-06-08 | 1,101,300 | 43.87 | 45.70 | 43.87 | 44.37 | 00:00:00 | | 2010-06-09 | 449,400 | 44.51 | 44.81 | 42.99 | 43.34 | 00:00:00 | | 2010-06-10 | 472,800 | 43.78 | 44.55 | 43.41 | 43.80 | 00:00:00 | | 2010-06-11 | 533,100 | 43.45 | 45.64 | 43.45 | 45.50 | 00:00:00 | | 2010-06-14 | 794,000 | 45.41 | 45.95 | 45.02 | 45.65 | 00:00:00 | | 2010-06-15 | 385,400 | 45.78 | 46.27 | 45.41 | 46.24 | 00:00:00 | | 2010-06-16 | 1,562,800 | 45.83 | 48.14 | 45.68 | 48.00 | 00:00:00 | | 2010-06-17 | 1,705,600 | 48.10 | 49.75 | 48.04 | 48.90 | 00:00:00 | | 2010-06-18 | 1,690,000 | 48.50 | 49.60 | 47.50 | 47.50 | 00:00:00 | | 2010-06-21 | 1,006,200 | 48.45 | 48.56 | 46.95 | 47.00 | 00:00:00 | | 2010-06-22 | 1,373,600 | 47.49 | 49.47 | 47.41 | 48.86 | 00:00:00 | | 2010-06-23 | 1,094,400 | 48.80 | 49.46 | 48.61 | 49.15 | 00:00:00 | | 2010-06-24 | 450,200 | 48.65 | 49.19 | 47.70 | 48.11 | 00:00:00 | | 2010-06-25 | 580,600 | 48.37 | 49.48 | 48.15 | 48.96 | 00:00:00 | | 2010-06-28 | 1,056,800 | 48.72 | 51.00 | 48.72 | 51.00 | 00:00:00 | | 2010-06-29 | 1,096,100 | 50.18 | 50.74 | 48.61 | 49.38 | 00:00:00 | | 2010-06-30 | 714,600 | 49.01 | 50.65 | 49.00 | 49.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
