|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-30 | 714,600 | 49.01 | 50.65 | 49.00 | 49.00 | 00:00:00 | | 2010-07-01 | 884,800 | 49.22 | 49.35 | 47.16 | 47.35 | 00:00:00 | | 2010-07-02 | 649,300 | 47.46 | 48.36 | 47.04 | 47.83 | 00:00:00 | | 2010-07-05 | 385,000 | 48.40 | 49.00 | 47.70 | 47.70 | 00:00:00 | | 2010-07-06 | 854,100 | 48.21 | 49.20 | 47.62 | 48.00 | 00:00:00 | | 2010-07-07 | 976,700 | 48.20 | 49.40 | 47.70 | 49.25 | 00:00:00 | | 2010-07-08 | 1,379,700 | 49.09 | 49.24 | 47.49 | 47.68 | 00:00:00 | | 2010-07-12 | 536,100 | 48.27 | 48.50 | 47.16 | 47.35 | 00:00:00 | | 2010-07-13 | 966,300 | 47.80 | 49.40 | 47.75 | 49.20 | 00:00:00 | | 2010-07-14 | 1,205,700 | 48.67 | 51.40 | 48.55 | 51.40 | 00:00:00 | | 2010-07-15 | 1,584,900 | 51.20 | 52.17 | 50.50 | 50.50 | 00:00:00 | | 2010-07-16 | 894,800 | 50.70 | 50.90 | 49.50 | 49.50 | 00:00:00 | | 2010-07-19 | 671,200 | 49.85 | 50.70 | 49.60 | 50.60 | 00:00:00 | | 2010-07-20 | 805,000 | 50.21 | 51.07 | 49.90 | 50.96 | 00:00:00 | | 2010-07-21 | 814,100 | 51.05 | 51.38 | 49.59 | 50.20 | 00:00:00 | | 2010-07-22 | 1,241,100 | 50.68 | 52.30 | 50.60 | 52.30 | 00:00:00 | | 2010-07-23 | 744,400 | 52.08 | 52.67 | 51.51 | 52.00 | 00:00:00 | | 2010-07-26 | 427,800 | 52.12 | 52.56 | 51.03 | 51.03 | 00:00:00 | | 2010-07-27 | 1,796,300 | 51.42 | 52.34 | 51.42 | 52.05 | 00:00:00 | | 2010-07-28 | 839,200 | 52.05 | 52.49 | 51.70 | 52.49 | 00:00:00 | | 2010-07-29 | 2,143,000 | 52.94 | 55.00 | 52.79 | 54.48 | 00:00:00 | | 2010-07-30 | 2,883,800 | 57.84 | 59.20 | 55.01 | 58.96 | 00:00:00 | | 2010-08-02 | 2,507,900 | 59.98 | 59.98 | 56.02 | 56.15 | 00:00:00 | | 2010-08-03 | 2,317,100 | 55.90 | 55.90 | 53.21 | 54.50 | 00:00:00 | | 2010-08-04 | 1,031,700 | 54.75 | 56.74 | 54.00 | 55.30 | 00:00:00 | | 2010-08-05 | 829,300 | 55.40 | 55.78 | 54.35 | 54.35 | 00:00:00 | | 2010-08-06 | 913,500 | 54.89 | 54.89 | 52.70 | 52.70 | 00:00:00 | | 2010-08-09 | 1,356,300 | 53.30 | 53.99 | 51.70 | 52.44 | 00:00:00 | | 2010-08-10 | 995,500 | 52.11 | 53.39 | 52.11 | 52.98 | 00:00:00 | | 2010-08-11 | 769,700 | 53.19 | 54.30 | 52.32 | 54.00 | 00:00:00 | | 2010-08-12 | 802,700 | 54.11 | 55.48 | 54.11 | 55.40 | 00:00:00 | | 2010-08-13 | 759,100 | 55.32 | 55.89 | 54.76 | 55.07 | 00:00:00 | | 2010-08-16 | 458,200 | 55.29 | 55.50 | 52.42 | 55.30 | 00:00:00 | | 2010-08-17 | 623,900 | 55.60 | 57.12 | 54.97 | 57.12 | 00:00:00 | | 2010-08-18 | 1,012,600 | 57.15 | 57.91 | 56.23 | 57.69 | 00:00:00 | | 2010-08-19 | 915,200 | 57.68 | 58.60 | 55.81 | 55.81 | 00:00:00 | | 2010-08-20 | 514,400 | 55.70 | 57.31 | 55.31 | 56.70 | 00:00:00 | | 2010-08-23 | 642,300 | 56.86 | 57.68 | 56.15 | 56.15 | 00:00:00 | | 2010-08-24 | 704,800 | 55.60 | 56.63 | 55.58 | 56.47 | 00:00:00 | | 2010-08-25 | 1,158,400 | 55.95 | 56.30 | 54.31 | 54.57 | 00:00:00 | | 2010-08-26 | 804,200 | 55.30 | 55.96 | 53.51 | 53.56 | 00:00:00 | | 2010-08-27 | 1,094,000 | 54.00 | 54.80 | 53.01 | 53.86 | 00:00:00 | | 2010-08-30 | 545,700 | 54.00 | 55.74 | 53.83 | 55.39 | 00:00:00 | | 2010-08-31 | 1,167,100 | 55.50 | 57.50 | 55.50 | 56.70 | 00:00:00 | | 2010-09-01 | 1,116,200 | 56.70 | 57.68 | 56.31 | 57.00 | 00:00:00 | | 2010-09-02 | 598,200 | 57.00 | 57.49 | 56.10 | 56.60 | 00:00:00 | | 2010-09-03 | 1,441,700 | 57.00 | 57.38 | 55.31 | 55.31 | 00:00:00 | | 2010-09-06 | 278,800 | 55.54 | 55.95 | 55.26 | 55.30 | 00:00:00 | | 2010-09-08 | 1,377,400 | 55.24 | 55.83 | 53.70 | 54.00 | 00:00:00 | | 2010-09-09 | 1,344,900 | 54.60 | 54.76 | 54.00 | 54.20 | 00:00:00 | | 2010-09-10 | 1,082,400 | 54.58 | 55.18 | 54.21 | 55.18 | 00:00:00 | | 2010-09-13 | 1,262,600 | 55.24 | 55.87 | 54.47 | 54.55 | 00:00:00 | | 2010-09-14 | 1,303,400 | 54.81 | 54.98 | 53.75 | 53.90 | 00:00:00 | | 2010-09-15 | 1,183,700 | 53.71 | 54.23 | 53.11 | 54.08 | 00:00:00 | | 2010-09-16 | 948,100 | 54.44 | 55.62 | 54.23 | 55.45 | 00:00:00 | | 2010-09-17 | 1,584,600 | 55.35 | 55.60 | 54.27 | 54.75 | 00:00:00 | | 2010-09-20 | 599,100 | 55.22 | 56.50 | 55.00 | 56.29 | 00:00:00 | | 2010-09-21 | 643,600 | 56.36 | 56.55 | 54.70 | 54.85 | 00:00:00 | | 2010-09-22 | 903,700 | 55.02 | 55.89 | 54.85 | 55.25 | 00:00:00 | | 2010-09-23 | 1,426,300 | 55.39 | 57.72 | 54.95 | 56.70 | 00:00:00 | | 2010-09-24 | 963,500 | 57.00 | 57.99 | 56.02 | 57.35 | 00:00:00 | | 2010-09-27 | 496,100 | 57.28 | 57.80 | 56.28 | 57.15 | 00:00:00 | | 2010-09-28 | 760,800 | 57.13 | 57.39 | 56.38 | 56.44 | 00:00:00 | | 2010-09-29 | 705,800 | 56.26 | 56.87 | 56.00 | 56.84 | 00:00:00 | | 2010-09-30 | 901,100 | 57.09 | 57.99 | 56.37 | 57.99 | 00:00:00 | | 2010-10-01 | 1,453,100 | 58.21 | 59.80 | 57.55 | 59.21 | 00:00:00 | | 2010-10-04 | 785,000 | 59.20 | 59.73 | 58.70 | 59.40 | 00:00:00 | | 2010-10-05 | 1,601,700 | 59.79 | 61.94 | 59.40 | 61.29 | 00:00:00 | | 2010-10-06 | 1,586,300 | 61.30 | 62.83 | 61.30 | 62.00 | 00:00:00 | | 2010-10-07 | 841,000 | 61.93 | 62.73 | 60.63 | 62.01 | 00:00:00 | | 2010-10-08 | 1,472,200 | 62.00 | 64.30 | 62.00 | 63.80 | 00:00:00 | | 2010-10-11 | 775,400 | 63.92 | 64.36 | 62.75 | 64.00 | 00:00:00 | | 2010-10-13 | 1,276,600 | 64.14 | 65.24 | 64.05 | 64.72 | 00:00:00 | | 2010-10-14 | 668,900 | 64.72 | 65.00 | 64.05 | 64.80 | 00:00:00 | | 2010-10-15 | 595,700 | 64.95 | 64.95 | 63.60 | 63.60 | 00:00:00 | | 2010-10-18 | 697,900 | 63.51 | 63.90 | 62.00 | 62.00 | 00:00:00 | | 2010-10-19 | 1,064,300 | 61.46 | 62.50 | 60.69 | 61.80 | 00:00:00 | | 2010-10-20 | 592,600 | 62.07 | 64.48 | 62.06 | 64.02 | 00:00:00 | | 2010-10-21 | 898,700 | 64.29 | 64.47 | 62.53 | 62.94 | 00:00:00 | | 2010-10-22 | 981,800 | 63.78 | 64.39 | 62.55 | 64.39 | 00:00:00 | | 2010-10-25 | 513,500 | 64.49 | 64.50 | 63.30 | 63.50 | 00:00:00 | | 2010-10-26 | 853,100 | 63.38 | 63.47 | 62.05 | 62.20 | 00:00:00 | | 2010-10-27 | 509,600 | 62.50 | 62.85 | 61.52 | 62.20 | 00:00:00 | | 2010-10-28 | 1,641,800 | 63.31 | 65.48 | 62.87 | 64.73 | 00:00:00 | | 2010-10-29 | 1,971,300 | 64.56 | 67.96 | 63.55 | 67.20 | 00:00:00 | | 2010-11-01 | 672,100 | 67.40 | 67.87 | 65.79 | 66.31 | 00:00:00 | | 2010-11-03 | 488,400 | 67.18 | 67.19 | 65.60 | 65.69 | 00:00:00 | | 2010-11-04 | 1,067,300 | 66.54 | 66.65 | 65.00 | 65.00 | 00:00:00 | | 2010-11-05 | 1,127,400 | 65.39 | 65.87 | 62.63 | 63.00 | 00:00:00 | | 2010-11-08 | 1,000,100 | 63.29 | 63.35 | 62.03 | 62.46 | 00:00:00 | | 2010-11-09 | 1,716,000 | 63.35 | 63.84 | 62.56 | 63.05 | 00:00:00 | | 2010-11-10 | 1,237,800 | 63.00 | 63.28 | 62.40 | 62.40 | 00:00:00 | | 2010-11-11 | 1,012,300 | 62.86 | 62.86 | 61.23 | 61.62 | 00:00:00 | | 2010-11-12 | 960,800 | 61.50 | 62.45 | 60.71 | 61.00 | 00:00:00 | | 2010-11-16 | 1,042,100 | 60.72 | 60.72 | 59.14 | 59.37 | 00:00:00 | | 2010-11-17 | 859,400 | 60.00 | 61.90 | 59.92 | 61.50 | 00:00:00 | | 2010-11-18 | 1,616,200 | 62.11 | 63.29 | 61.57 | 63.29 | 00:00:00 | | 2010-11-19 | 1,340,300 | 62.90 | 64.40 | 62.45 | 64.40 | 00:00:00 | | 2010-11-22 | 641,700 | 63.89 | 63.89 | 62.86 | 63.59 | 00:00:00 | | 2010-11-23 | 2,069,300 | 62.50 | 63.00 | 60.78 | 60.90 | 00:00:00 | | 2010-11-24 | 1,345,300 | 61.33 | 62.84 | 61.32 | 61.48 | 00:00:00 | | 2010-11-25 | 181,300 | 61.75 | 62.27 | 61.49 | 62.06 | 00:00:00 | | 2010-11-26 | 519,800 | 60.70 | 61.38 | 60.66 | 61.25 | 00:00:00 | | 2010-11-29 | 1,097,300 | 60.88 | 61.00 | 59.39 | 59.52 | 00:00:00 | | 2010-11-30 | 971,400 | 59.49 | 60.57 | 59.21 | 60.03 | 00:00:00 | | 2010-12-01 | 828,600 | 61.12 | 61.80 | 60.30 | 60.32 | 00:00:00 | | 2010-12-02 | 744,600 | 60.60 | 60.97 | 59.59 | 59.59 | 00:00:00 | | 2010-12-03 | 743,800 | 59.87 | 60.34 | 58.80 | 59.40 | 00:00:00 | | 2010-12-06 | 479,300 | 59.29 | 59.74 | 58.54 | 59.30 | 00:00:00 | | 2010-12-07 | 691,200 | 59.62 | 60.13 | 57.86 | 57.86 | 00:00:00 | | 2010-12-08 | 1,004,000 | 58.01 | 58.30 | 56.23 | 57.55 | 00:00:00 | | 2010-12-09 | 1,458,100 | 57.55 | 57.69 | 55.15 | 55.45 | 00:00:00 | | 2010-12-10 | 2,782,000 | 55.73 | 55.94 | 53.72 | 55.00 | 00:00:00 | | 2010-12-13 | 1,167,900 | 55.50 | 57.79 | 55.35 | 57.50 | 00:00:00 | | 2010-12-14 | 740,200 | 57.70 | 58.18 | 56.82 | 58.00 | 00:00:00 | | 2010-12-15 | 923,600 | 57.95 | 57.95 | 56.40 | 56.91 | 00:00:00 | | 2010-12-16 | 1,785,200 | 56.56 | 57.70 | 54.72 | 54.95 | 00:00:00 | | 2010-12-17 | 1,633,200 | 54.51 | 54.84 | 53.31 | 53.55 | 00:00:00 | | 2010-12-20 | 1,392,600 | 53.70 | 55.80 | 53.70 | 54.20 | 00:00:00 | | 2010-12-21 | 1,002,600 | 54.72 | 57.19 | 54.53 | 56.50 | 00:00:00 | | 2010-12-22 | 945,100 | 56.45 | 56.45 | 55.36 | 56.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
