|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-07-13 | 658,700 | 58.00 | 58.89 | 57.56 | 58.73 | 00:00:00 | | 2011-07-14 | 717,200 | 58.69 | 58.69 | 57.42 | 57.85 | 00:00:00 | | 2011-07-15 | 719,800 | 57.51 | 58.55 | 56.43 | 56.50 | 00:00:00 | | 2011-07-18 | 1,737,700 | 56.57 | 56.60 | 53.50 | 53.58 | 00:00:00 | | 2011-07-19 | 1,657,700 | 54.24 | 54.98 | 52.75 | 53.35 | 00:00:00 | | 2011-07-20 | 924,900 | 53.68 | 55.33 | 53.25 | 55.30 | 00:00:00 | | 2011-07-21 | 1,214,100 | 55.02 | 57.23 | 54.52 | 56.68 | 00:00:00 | | 2011-07-22 | 697,400 | 56.70 | 57.81 | 55.78 | 57.25 | 00:00:00 | | 2011-07-25 | 293,400 | 57.20 | 57.48 | 56.12 | 56.43 | 00:00:00 | | 2011-07-26 | 612,400 | 56.10 | 56.92 | 54.84 | 55.67 | 00:00:00 | | 2011-07-27 | 719,300 | 54.83 | 55.79 | 54.02 | 54.30 | 00:00:00 | | 2011-07-28 | 819,400 | 54.50 | 55.09 | 54.21 | 55.00 | 00:00:00 | | 2011-07-29 | 968,000 | 54.99 | 55.95 | 54.42 | 55.74 | 00:00:00 | | 2011-08-01 | 840,900 | 56.12 | 56.50 | 54.66 | 55.31 | 00:00:00 | | 2011-08-02 | 842,500 | 55.27 | 55.96 | 53.13 | 53.52 | 00:00:00 | | 2011-08-03 | 1,866,000 | 53.20 | 53.62 | 50.21 | 51.40 | 00:00:00 | | 2011-08-04 | 2,240,200 | 50.01 | 51.75 | 48.00 | 48.00 | 00:00:00 | | 2011-08-05 | 2,031,200 | 48.02 | 50.49 | 47.02 | 48.20 | 00:00:00 | | 2011-08-08 | 2,427,700 | 45.31 | 47.03 | 43.86 | 45.00 | 00:00:00 | | 2011-08-09 | 2,571,700 | 45.80 | 50.04 | 45.73 | 50.04 | 00:00:00 | | 2011-08-10 | 2,751,600 | 48.32 | 52.80 | 48.23 | 52.30 | 00:00:00 | | 2011-08-11 | 1,278,500 | 52.12 | 54.53 | 51.81 | 53.76 | 00:00:00 | | 2011-08-12 | 1,002,700 | 54.20 | 54.48 | 51.46 | 52.02 | 00:00:00 | | 2011-08-15 | 1,146,200 | 52.25 | 55.49 | 52.24 | 55.26 | 00:00:00 | | 2011-08-16 | 1,519,700 | 54.50 | 55.35 | 53.31 | 55.22 | 00:00:00 | | 2011-08-17 | 1,250,400 | 55.21 | 56.36 | 54.10 | 55.58 | 00:00:00 | | 2011-08-18 | 828,400 | 54.20 | 54.84 | 52.51 | 54.63 | 00:00:00 | | 2011-08-19 | 779,800 | 54.00 | 55.60 | 53.80 | 55.00 | 00:00:00 | | 2011-08-22 | 689,400 | 55.80 | 56.16 | 54.45 | 55.00 | 00:00:00 | | 2011-08-23 | 897,400 | 55.00 | 57.75 | 54.41 | 57.75 | 00:00:00 | | 2011-08-24 | 721,100 | 57.41 | 58.34 | 55.74 | 56.50 | 00:00:00 | | 2011-08-25 | 1,282,100 | 56.49 | 57.79 | 55.67 | 56.80 | 00:00:00 | | 2011-08-26 | 840,500 | 56.71 | 57.09 | 55.62 | 56.00 | 00:00:00 | | 2011-08-29 | 1,362,600 | 56.57 | 59.98 | 56.45 | 58.25 | 00:00:00 | | 2011-08-30 | 822,200 | 57.60 | 59.22 | 57.18 | 57.89 | 00:00:00 | | 2011-08-31 | 1,039,200 | 58.50 | 60.30 | 58.50 | 59.85 | 00:00:00 | | 2011-09-01 | 3,447,500 | 61.90 | 66.00 | 61.32 | 62.75 | 00:00:00 | | 2011-09-02 | 1,718,900 | 62.00 | 62.50 | 59.34 | 60.35 | 00:00:00 | | 2011-09-05 | 746,600 | 59.00 | 59.27 | 57.20 | 57.20 | 00:00:00 | | 2011-09-06 | 1,083,500 | 57.00 | 60.76 | 56.81 | 60.50 | 00:00:00 | | 2011-09-08 | 997,800 | 61.81 | 63.13 | 60.42 | 63.00 | 00:00:00 | | 2011-09-09 | 1,130,300 | 62.49 | 63.00 | 59.70 | 59.70 | 00:00:00 | | 2011-09-12 | 747,400 | 58.56 | 60.50 | 58.55 | 60.50 | 00:00:00 | | 2011-09-13 | 2,645,500 | 61.21 | 61.35 | 56.87 | 56.87 | 00:00:00 | | 2011-09-14 | 1,995,600 | 57.43 | 57.94 | 55.97 | 55.97 | 00:00:00 | | 2011-09-15 | 939,400 | 56.55 | 57.20 | 56.00 | 56.00 | 00:00:00 | | 2011-09-16 | 598,400 | 55.65 | 57.00 | 55.54 | 56.99 | 00:00:00 | | 2011-09-19 | 1,497,500 | 55.61 | 56.27 | 54.01 | 54.70 | 00:00:00 | | 2011-09-20 | 918,500 | 54.94 | 55.70 | 54.60 | 54.70 | 00:00:00 | | 2011-09-21 | 938,400 | 55.60 | 55.60 | 52.10 | 52.20 | 00:00:00 | | 2011-09-22 | 2,214,000 | 50.15 | 50.95 | 48.30 | 48.50 | 00:00:00 | | 2011-09-23 | 2,396,000 | 48.00 | 52.12 | 47.62 | 52.00 | 00:00:00 | | 2011-09-26 | 983,500 | 51.98 | 53.36 | 51.18 | 52.53 | 00:00:00 | | 2011-09-27 | 652,500 | 53.55 | 54.15 | 52.86 | 53.00 | 00:00:00 | | 2011-09-28 | 856,300 | 53.00 | 54.00 | 51.30 | 52.20 | 00:00:00 | | 2011-09-29 | 458,100 | 52.20 | 53.67 | 51.61 | 52.30 | 00:00:00 | | 2011-09-30 | 959,600 | 52.00 | 52.18 | 50.02 | 50.65 | 00:00:00 | | 2011-10-03 | 822,400 | 50.00 | 50.76 | 48.82 | 49.84 | 00:00:00 | | 2011-10-04 | 1,246,000 | 49.11 | 50.25 | 47.80 | 49.93 | 00:00:00 | | 2011-10-05 | 826,500 | 50.25 | 50.80 | 48.94 | 49.85 | 00:00:00 | | 2011-10-06 | 1,037,700 | 50.52 | 51.90 | 50.12 | 51.90 | 00:00:00 | | 2011-10-07 | 1,454,100 | 52.49 | 52.74 | 48.76 | 49.00 | 00:00:00 | | 2011-10-10 | 1,312,800 | 50.00 | 52.68 | 49.99 | 52.50 | 00:00:00 | | 2011-10-11 | 820,300 | 52.19 | 53.25 | 51.45 | 53.17 | 00:00:00 | | 2011-10-13 | 1,519,500 | 53.79 | 55.35 | 53.23 | 54.35 | 00:00:00 | | 2011-10-14 | 555,500 | 55.00 | 55.10 | 53.50 | 53.61 | 00:00:00 | | 2011-10-17 | 801,500 | 52.70 | 53.24 | 51.90 | 52.80 | 00:00:00 | | 2011-10-18 | 815,800 | 52.95 | 55.30 | 52.90 | 55.30 | 00:00:00 | | 2011-10-19 | 945,100 | 55.39 | 57.14 | 54.51 | 56.65 | 00:00:00 | | 2011-10-20 | 916,700 | 56.57 | 56.57 | 53.49 | 53.49 | 00:00:00 | | 2011-10-21 | 860,200 | 54.30 | 55.29 | 54.10 | 55.29 | 00:00:00 | | 2011-10-24 | 972,300 | 55.41 | 56.79 | 54.71 | 56.10 | 00:00:00 | | 2011-10-25 | 753,500 | 55.55 | 56.10 | 54.35 | 54.74 | 00:00:00 | | 2011-10-26 | 1,216,900 | 55.50 | 55.75 | 54.63 | 55.00 | 00:00:00 | | 2011-10-27 | 1,460,000 | 57.03 | 58.25 | 55.80 | 57.10 | 00:00:00 | | 2011-10-28 | 4,439,800 | 54.50 | 54.99 | 51.61 | 52.80 | 00:00:00 | | 2011-10-31 | 1,199,800 | 52.67 | 52.67 | 51.36 | 52.06 | 00:00:00 | | 2011-11-01 | 1,175,600 | 50.00 | 51.78 | 50.00 | 51.30 | 00:00:00 | | 2011-11-03 | 889,100 | 52.55 | 52.62 | 51.64 | 52.01 | 00:00:00 | | 2011-11-04 | 1,120,500 | 52.26 | 52.26 | 51.00 | 51.30 | 00:00:00 | | 2011-11-07 | 678,300 | 51.26 | 51.83 | 50.52 | 51.10 | 00:00:00 | | 2011-11-08 | 1,250,500 | 51.78 | 52.05 | 51.13 | 51.50 | 00:00:00 | | 2011-11-09 | 1,554,800 | 50.73 | 51.47 | 50.01 | 50.60 | 00:00:00 | | 2011-11-10 | 1,227,000 | 50.96 | 52.20 | 50.77 | 50.90 | 00:00:00 | | 2011-11-11 | 1,401,500 | 51.41 | 52.90 | 51.41 | 52.85 | 00:00:00 | | 2011-11-14 | 654,600 | 52.83 | 53.10 | 51.91 | 52.64 | 00:00:00 | | 2011-11-16 | 871,000 | 52.84 | 53.02 | 51.85 | 52.70 | 00:00:00 | | 2011-11-17 | 774,100 | 52.21 | 53.00 | 51.00 | 51.60 | 00:00:00 | | 2011-11-18 | 602,400 | 51.99 | 52.60 | 50.50 | 51.00 | 00:00:00 | | 2011-11-21 | 734,600 | 50.11 | 50.50 | 49.21 | 49.60 | 00:00:00 | | 2011-11-22 | 693,200 | 50.00 | 50.62 | 49.25 | 49.25 | 00:00:00 | | 2011-11-23 | 742,800 | 49.03 | 49.74 | 48.70 | 48.76 | 00:00:00 | | 2011-11-24 | 733,800 | 49.10 | 50.54 | 48.95 | 50.36 | 00:00:00 | | 2011-11-25 | 352,900 | 49.74 | 50.89 | 49.30 | 49.50 | 00:00:00 | | 2011-11-28 | 799,700 | 50.79 | 52.40 | 50.36 | 52.40 | 00:00:00 | | 2011-11-29 | 877,100 | 52.39 | 52.91 | 51.91 | 52.85 | 00:00:00 | | 2011-11-30 | 1,958,300 | 52.85 | 54.65 | 52.32 | 54.20 | 00:00:00 | | 2011-12-01 | 1,233,900 | 54.42 | 55.10 | 53.94 | 54.30 | 00:00:00 | | 2011-12-02 | 1,017,200 | 54.77 | 54.97 | 53.10 | 53.15 | 00:00:00 | | 2011-12-05 | 1,083,800 | 53.63 | 55.34 | 53.56 | 54.50 | 00:00:00 | | 2011-12-06 | 497,700 | 54.39 | 55.25 | 54.05 | 55.18 | 00:00:00 | | 2011-12-07 | 668,200 | 55.00 | 55.30 | 53.72 | 53.99 | 00:00:00 | | 2011-12-08 | 812,400 | 54.93 | 54.93 | 52.32 | 52.33 | 00:00:00 | | 2011-12-09 | 528,800 | 52.50 | 53.60 | 52.34 | 53.06 | 00:00:00 | | 2011-12-12 | 744,800 | 53.17 | 53.17 | 51.05 | 51.70 | 00:00:00 | | 2011-12-13 | 1,101,600 | 52.00 | 52.60 | 51.71 | 52.01 | 00:00:00 | | 2011-12-14 | 1,223,600 | 52.00 | 52.00 | 50.86 | 50.96 | 00:00:00 | | 2011-12-15 | 859,600 | 51.49 | 51.65 | 50.10 | 51.00 | 00:00:00 | | 2011-12-16 | 737,100 | 51.22 | 51.73 | 50.78 | 51.00 | 00:00:00 | | 2011-12-19 | 664,700 | 51.05 | 51.25 | 50.38 | 50.40 | 00:00:00 | | 2011-12-20 | 956,000 | 50.64 | 50.67 | 49.76 | 50.00 | 00:00:00 | | 2011-12-21 | 912,500 | 49.80 | 50.01 | 48.60 | 49.10 | 00:00:00 | | 2011-12-22 | 1,433,400 | 49.31 | 50.00 | 44.40 | 50.00 | 00:00:00 | | 2011-12-23 | 792,200 | 50.05 | 50.64 | 49.74 | 50.25 | 00:00:00 | | 2011-12-26 | 167,500 | 49.99 | 50.63 | 49.76 | 49.78 | 00:00:00 | | 2011-12-27 | 527,000 | 49.99 | 50.27 | 49.01 | 49.05 | 00:00:00 | | 2011-12-28 | 471,900 | 49.10 | 49.28 | 48.39 | 48.62 | 00:00:00 | | 2011-12-29 | 726,100 | 48.71 | 49.14 | 48.41 | 48.41 | 00:00:00 | | 2012-01-02 | 549,100 | 48.41 | 51.00 | 48.41 | 51.00 | 00:00:00 | | 2012-01-03 | 865,800 | 50.99 | 51.29 | 49.74 | 50.80 | 00:00:00 | | 2012-01-04 | 1,004,600 | 50.65 | 50.70 | 49.85 | 50.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
