|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 945,100 | 56.45 | 56.45 | 55.36 | 56.30 | 00:00:00 | | 2010-12-23 | 634,700 | 56.30 | 57.17 | 55.67 | 56.64 | 00:00:00 | | 2010-12-27 | 871,800 | 56.44 | 56.44 | 54.83 | 54.92 | 00:00:00 | | 2010-12-28 | 356,100 | 55.02 | 55.51 | 54.02 | 54.75 | 00:00:00 | | 2010-12-29 | 509,300 | 54.72 | 55.29 | 54.25 | 54.90 | 00:00:00 | | 2010-12-30 | 691,500 | 54.90 | 56.67 | 54.47 | 56.40 | 00:00:00 | | 2011-01-03 | 544,500 | 56.50 | 57.89 | 56.50 | 57.09 | 00:00:00 | | 2011-01-04 | 744,300 | 57.66 | 57.66 | 55.86 | 56.30 | 00:00:00 | | 2011-01-05 | 692,100 | 55.62 | 56.99 | 55.62 | 55.85 | 00:00:00 | | 2011-01-06 | 1,196,500 | 56.01 | 56.12 | 54.22 | 54.50 | 00:00:00 | | 2011-01-07 | 565,400 | 54.50 | 54.85 | 53.71 | 54.00 | 00:00:00 | | 2011-01-10 | 909,900 | 54.35 | 54.82 | 53.34 | 53.41 | 00:00:00 | | 2011-01-11 | 1,170,600 | 54.00 | 54.25 | 53.45 | 54.02 | 00:00:00 | | 2011-01-12 | 2,191,500 | 54.50 | 54.59 | 52.50 | 53.43 | 00:00:00 | | 2011-01-13 | 294,300 | 53.46 | 54.24 | 53.41 | 54.13 | 00:00:00 | | 2011-01-14 | 1,067,500 | 53.29 | 53.43 | 52.71 | 53.20 | 00:00:00 | | 2011-01-17 | 449,800 | 53.00 | 53.24 | 52.68 | 53.10 | 00:00:00 | | 2011-01-18 | 1,536,400 | 53.34 | 53.49 | 52.33 | 53.18 | 00:00:00 | | 2011-01-19 | 821,900 | 53.36 | 53.80 | 52.56 | 53.34 | 00:00:00 | | 2011-01-20 | 1,198,500 | 53.25 | 54.34 | 52.60 | 53.10 | 00:00:00 | | 2011-01-21 | 1,126,400 | 53.40 | 53.40 | 52.30 | 52.45 | 00:00:00 | | 2011-01-24 | 589,100 | 52.45 | 53.10 | 51.93 | 53.00 | 00:00:00 | | 2011-01-26 | 1,652,400 | 52.99 | 53.13 | 51.17 | 51.50 | 00:00:00 | | 2011-01-27 | 2,653,200 | 51.46 | 51.60 | 48.91 | 49.31 | 00:00:00 | | 2011-01-28 | 1,940,100 | 49.62 | 49.66 | 47.30 | 47.30 | 00:00:00 | | 2011-01-31 | 2,221,200 | 47.80 | 48.93 | 47.52 | 48.40 | 00:00:00 | | 2011-02-01 | 2,960,600 | 48.71 | 51.43 | 48.71 | 50.60 | 00:00:00 | | 2011-02-02 | 1,452,900 | 51.00 | 51.60 | 48.60 | 49.00 | 00:00:00 | | 2011-02-03 | 1,154,800 | 48.94 | 49.74 | 47.83 | 49.00 | 00:00:00 | | 2011-02-04 | 1,767,600 | 49.01 | 49.01 | 47.30 | 47.30 | 00:00:00 | | 2011-02-07 | 1,351,600 | 47.67 | 49.70 | 47.31 | 49.30 | 00:00:00 | | 2011-02-08 | 1,334,000 | 48.97 | 51.89 | 48.97 | 51.20 | 00:00:00 | | 2011-02-09 | 1,518,700 | 50.93 | 51.80 | 48.52 | 48.72 | 00:00:00 | | 2011-02-10 | 1,505,500 | 48.60 | 50.79 | 48.03 | 50.00 | 00:00:00 | | 2011-02-11 | 1,439,500 | 50.25 | 51.89 | 49.61 | 51.40 | 00:00:00 | | 2011-02-14 | 1,469,200 | 51.39 | 52.97 | 50.80 | 52.60 | 00:00:00 | | 2011-02-15 | 1,321,800 | 52.51 | 53.28 | 51.01 | 51.01 | 00:00:00 | | 2011-02-16 | 1,125,900 | 51.41 | 52.39 | 51.41 | 51.70 | 00:00:00 | | 2011-02-17 | 703,600 | 52.48 | 52.70 | 51.15 | 51.69 | 00:00:00 | | 2011-02-18 | 844,900 | 51.58 | 53.14 | 51.42 | 53.05 | 00:00:00 | | 2011-02-21 | 513,700 | 52.94 | 52.94 | 51.91 | 52.20 | 00:00:00 | | 2011-02-22 | 1,703,100 | 51.78 | 51.80 | 49.90 | 49.90 | 00:00:00 | | 2011-02-23 | 1,394,800 | 50.13 | 50.31 | 48.05 | 49.20 | 00:00:00 | | 2011-02-24 | 849,300 | 49.16 | 50.14 | 49.00 | 49.71 | 00:00:00 | | 2011-02-25 | 948,600 | 49.60 | 50.30 | 49.27 | 50.05 | 00:00:00 | | 2011-02-28 | 703,900 | 50.84 | 51.16 | 50.39 | 51.00 | 00:00:00 | | 2011-03-01 | 1,523,200 | 51.01 | 51.84 | 49.69 | 49.69 | 00:00:00 | | 2011-03-02 | 919,600 | 49.64 | 51.66 | 49.64 | 50.29 | 00:00:00 | | 2011-03-03 | 727,100 | 50.93 | 51.11 | 50.03 | 50.25 | 00:00:00 | | 2011-03-04 | 641,700 | 50.01 | 50.91 | 49.85 | 50.60 | 00:00:00 | | 2011-04-01 | 961,400 | 53.44 | 55.10 | 53.06 | 55.00 | 00:00:00 | | 2011-04-04 | 919,000 | 55.05 | 56.43 | 55.05 | 56.08 | 00:00:00 | | 2011-04-05 | 1,170,400 | 56.12 | 56.25 | 55.31 | 55.55 | 00:00:00 | | 2011-04-06 | 658,800 | 55.70 | 56.10 | 54.81 | 54.85 | 00:00:00 | | 2011-04-07 | 1,007,200 | 54.86 | 55.35 | 54.11 | 54.70 | 00:00:00 | | 2011-04-08 | 900,000 | 54.51 | 54.90 | 53.87 | 53.88 | 00:00:00 | | 2011-04-11 | 937,900 | 53.89 | 55.21 | 53.71 | 54.45 | 00:00:00 | | 2011-04-12 | 823,100 | 53.65 | 53.94 | 52.60 | 53.85 | 00:00:00 | | 2011-04-13 | 693,800 | 54.26 | 54.83 | 53.03 | 54.45 | 00:00:00 | | 2011-04-14 | 953,100 | 54.59 | 55.88 | 54.05 | 55.33 | 00:00:00 | | 2011-04-15 | 1,543,000 | 55.32 | 57.30 | 55.32 | 57.20 | 00:00:00 | | 2011-04-18 | 1,015,100 | 56.80 | 58.14 | 55.20 | 57.88 | 00:00:00 | | 2011-04-19 | 693,700 | 57.94 | 58.91 | 57.01 | 58.00 | 00:00:00 | | 2011-04-20 | 730,600 | 58.64 | 58.89 | 57.56 | 58.44 | 00:00:00 | | 2011-04-25 | 535,100 | 58.52 | 58.70 | 58.00 | 58.26 | 00:00:00 | | 2011-04-26 | 472,200 | 58.31 | 58.67 | 57.88 | 58.00 | 00:00:00 | | 2011-04-27 | 728,100 | 57.88 | 58.15 | 57.05 | 57.80 | 00:00:00 | | 2011-04-28 | 1,100,300 | 57.35 | 57.80 | 55.84 | 56.46 | 00:00:00 | | 2011-04-29 | 1,205,400 | 56.74 | 58.48 | 56.50 | 58.05 | 00:00:00 | | 2011-05-02 | 834,000 | 58.01 | 58.82 | 57.55 | 58.15 | 00:00:00 | | 2011-05-03 | 745,400 | 58.10 | 58.39 | 56.55 | 56.85 | 00:00:00 | | 2011-05-04 | 838,200 | 57.76 | 57.76 | 55.71 | 55.71 | 00:00:00 | | 2011-05-05 | 1,000,900 | 55.90 | 57.40 | 55.13 | 55.80 | 00:00:00 | | 2011-05-06 | 1,024,200 | 56.96 | 58.23 | 56.11 | 57.58 | 00:00:00 | | 2011-05-09 | 641,800 | 57.80 | 59.22 | 57.51 | 58.83 | 00:00:00 | | 2011-05-10 | 981,200 | 59.00 | 60.18 | 58.90 | 59.20 | 00:00:00 | | 2011-05-11 | 602,200 | 59.01 | 59.01 | 57.28 | 57.75 | 00:00:00 | | 2011-05-12 | 608,100 | 57.72 | 59.60 | 57.02 | 59.29 | 00:00:00 | | 2011-05-13 | 701,900 | 59.30 | 59.70 | 57.75 | 59.00 | 00:00:00 | | 2011-05-16 | 545,700 | 58.35 | 59.15 | 58.00 | 58.00 | 00:00:00 | | 2011-05-17 | 1,293,200 | 58.21 | 58.40 | 56.24 | 57.05 | 00:00:00 | | 2011-05-18 | 1,264,400 | 57.20 | 57.20 | 55.31 | 55.40 | 00:00:00 | | 2011-05-19 | 641,800 | 55.70 | 56.35 | 54.80 | 55.03 | 00:00:00 | | 2011-05-20 | 1,151,500 | 55.01 | 55.86 | 54.25 | 55.20 | 00:00:00 | | 2011-05-23 | 976,200 | 54.92 | 56.32 | 54.30 | 55.80 | 00:00:00 | | 2011-05-24 | 1,055,100 | 56.16 | 57.17 | 56.12 | 56.33 | 00:00:00 | | 2011-05-25 | 1,025,600 | 56.00 | 56.51 | 54.92 | 55.05 | 00:00:00 | | 2011-05-26 | 1,397,400 | 55.30 | 57.50 | 55.10 | 57.50 | 00:00:00 | | 2011-05-27 | 1,544,000 | 57.39 | 59.72 | 57.30 | 59.20 | 00:00:00 | | 2011-05-30 | 262,900 | 59.70 | 59.70 | 58.21 | 59.15 | 00:00:00 | | 2011-05-31 | 878,700 | 59.79 | 59.88 | 58.70 | 59.85 | 00:00:00 | | 2011-06-01 | 1,207,000 | 59.25 | 60.10 | 57.65 | 58.00 | 00:00:00 | | 2011-06-02 | 816,700 | 58.44 | 59.03 | 57.40 | 59.00 | 00:00:00 | | 2011-06-03 | 1,708,300 | 58.58 | 61.99 | 58.16 | 61.43 | 00:00:00 | | 2011-06-06 | 1,062,300 | 61.40 | 61.50 | 60.69 | 61.10 | 00:00:00 | | 2011-06-07 | 942,800 | 61.07 | 61.68 | 60.01 | 60.52 | 00:00:00 | | 2011-06-08 | 989,200 | 60.52 | 61.11 | 60.10 | 60.60 | 00:00:00 | | 2011-06-09 | 958,800 | 60.32 | 62.47 | 60.12 | 61.20 | 00:00:00 | | 2011-06-10 | 1,074,800 | 61.20 | 61.58 | 59.32 | 59.70 | 00:00:00 | | 2011-06-13 | 345,300 | 59.70 | 60.04 | 58.37 | 59.00 | 00:00:00 | | 2011-06-14 | 453,800 | 59.42 | 59.55 | 58.66 | 59.00 | 00:00:00 | | 2011-06-15 | 1,126,300 | 58.50 | 59.14 | 58.06 | 58.50 | 00:00:00 | | 2011-06-16 | 691,500 | 58.89 | 59.38 | 56.33 | 57.21 | 00:00:00 | | 2011-06-17 | 891,500 | 57.99 | 58.26 | 56.40 | 56.40 | 00:00:00 | | 2011-06-20 | 567,500 | 55.95 | 57.98 | 55.50 | 57.75 | 00:00:00 | | 2011-06-21 | 444,800 | 57.80 | 59.26 | 57.70 | 59.11 | 00:00:00 | | 2011-06-22 | 826,500 | 58.81 | 59.78 | 57.75 | 58.00 | 00:00:00 | | 2011-06-24 | 427,400 | 58.50 | 58.80 | 57.50 | 57.50 | 00:00:00 | | 2011-06-27 | 528,300 | 57.41 | 59.00 | 57.32 | 58.60 | 00:00:00 | | 2011-06-28 | 1,192,900 | 58.76 | 60.99 | 58.76 | 60.99 | 00:00:00 | | 2011-06-29 | 567,100 | 60.98 | 61.10 | 60.03 | 60.36 | 00:00:00 | | 2011-06-30 | 1,194,400 | 60.40 | 60.92 | 59.21 | 59.50 | 00:00:00 | | 2011-07-01 | 837,800 | 59.62 | 61.37 | 59.01 | 60.65 | 00:00:00 | | 2011-07-04 | 325,400 | 60.89 | 61.25 | 60.31 | 61.25 | 00:00:00 | | 2011-07-05 | 468,400 | 60.88 | 61.68 | 60.12 | 60.15 | 00:00:00 | | 2011-07-06 | 470,900 | 59.64 | 60.29 | 59.11 | 59.82 | 00:00:00 | | 2011-07-07 | 805,200 | 60.60 | 61.43 | 58.00 | 58.00 | 00:00:00 | | 2011-07-08 | 656,300 | 57.40 | 58.00 | 56.56 | 56.80 | 00:00:00 | | 2011-07-11 | 997,200 | 56.20 | 57.29 | 55.82 | 56.41 | 00:00:00 | | 2011-07-12 | 1,307,600 | 56.40 | 58.00 | 56.23 | 57.69 | 00:00:00 | | 2011-07-13 | 658,700 | 58.00 | 58.89 | 57.56 | 58.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
