Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.10 (+1.00%) LOJAS RENNER-ON - [Ticker: LREN3.SA]Chart LOJAS RENNER-ON    News LOJAS RENNER-ON    Download Historical Prices for Metastock LOJAS RENNER-ON   and Others  Technical Analysis LOJAS RENNER-ON    
Last Trade39.07Last Trade Time2018-12-04 - 00:00:00
Variation--0.10 (+1.00%)Open39.20
High39.52Low38.91
Volume409,600Average Volume (3m)0
YieldBid / Ask34.57 x 0 - 34.59 x 0
Former Close39.1752 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2012-01-041,004,60050.6550.7049.8550.2700:00:00
2012-01-051,362,70049.7151.9849.7151.9800:00:00
2012-01-061,125,20051.9552.8351.5152.7000:00:00
2012-01-09714,90052.7952.9751.9152.9700:00:00
2012-01-101,288,80054.0054.8953.6254.8900:00:00
2012-01-11768,00054.4054.7453.8054.5000:00:00
2012-01-12708,80054.3354.9553.7054.5500:00:00
2012-01-13593,60054.3054.5852.2953.8000:00:00
2012-01-16364,40053.7355.0053.0854.9500:00:00
2012-01-17789,20055.0455.0954.1054.9000:00:00
2012-01-18793,20054.9355.0654.3654.7400:00:00
2012-01-191,248,60054.9457.3854.7557.1500:00:00
2012-01-201,118,30057.1658.3356.8057.6100:00:00
2012-01-23557,50057.5458.5656.8458.5000:00:00
2012-01-241,330,20057.9859.9557.2059.1600:00:00
2012-01-261,529,70059.5060.7858.9959.6000:00:00
2012-01-271,056,00059.6160.5557.8557.8500:00:00
2012-01-30685,90056.9858.5656.9558.0000:00:00
2012-01-311,173,50058.4359.5058.0559.0000:00:00
2012-02-011,221,40059.5059.9858.7358.7300:00:00
2012-02-02743,40059.0060.2058.0359.7600:00:00
2012-02-03849,60059.0362.0059.0360.8300:00:00
2012-02-06429,20060.8361.0160.1161.0000:00:00
2012-02-07785,20061.0561.2460.0360.2100:00:00
2012-02-081,073,90060.6860.7558.5658.7700:00:00
2012-02-091,088,50059.9060.1558.0059.4100:00:00
2012-02-101,616,60058.1560.0058.1059.8300:00:00
2012-02-13619,20060.0060.5059.7160.4200:00:00
2012-02-14520,50060.2060.8559.9560.2800:00:00
2012-02-151,623,10060.8063.7759.3763.3400:00:00
2012-02-161,217,60063.0065.3562.3765.0000:00:00
2012-02-17845,10065.3065.3063.0064.7500:00:00
2012-02-22408,90064.0864.8663.6264.1400:00:00
2012-02-23705,80063.7264.6662.9063.2500:00:00
2012-02-24503,40063.7064.9363.2663.5800:00:00
2012-02-27840,90063.0863.5762.1562.6500:00:00
2012-02-28745,60062.7165.1062.3564.0600:00:00
2012-02-29905,70064.0765.9463.1265.3800:00:00
2012-03-01806,00065.4866.6765.0065.2100:00:00
2012-03-021,133,20065.7065.7064.1364.3200:00:00
2012-03-051,859,40064.3365.1563.7264.0000:00:00
2012-03-061,378,40063.7064.8862.5063.9500:00:00
2012-03-07991,80064.3265.6164.1865.3500:00:00
2012-03-08720,40067.0067.4266.4267.0000:00:00
2012-03-12835,90066.0066.0565.1665.5500:00:00
2012-03-131,108,20065.0666.5964.3866.3000:00:00
2012-03-14653,60066.2067.3064.8666.0000:00:00
2012-03-15632,70064.9465.5464.0064.0000:00:00
2012-03-161,009,20064.4365.8563.7363.7300:00:00
2012-03-19594,70064.0064.5863.5464.2600:00:00
2012-03-20588,30063.7464.0062.7263.3300:00:00
2012-03-21610,00063.3064.2562.0162.3900:00:00
2012-03-23806,30063.0164.6062.8164.6000:00:00
2012-03-26668,60064.7966.1964.0066.0500:00:00
2012-03-27541,50066.0066.6965.4065.5000:00:00
2012-03-28743,40064.8265.3863.3163.7000:00:00
2012-03-291,106,80063.0063.9662.0563.1200:00:00
2012-03-30910,80063.9763.9762.2062.7000:00:00
2012-04-021,008,00063.2164.1162.6963.7300:00:00
2012-04-03524,90063.3064.2563.3063.8600:00:00
2012-04-04562,60063.5064.3862.9563.6000:00:00
2012-04-05416,10063.9964.4962.8664.1900:00:00
2012-04-09446,30063.1163.3462.4062.9500:00:00
2012-04-102,692,30062.3062.9559.3559.4500:00:00
2012-04-111,255,50060.0060.1058.4558.4500:00:00
2012-04-121,142,80059.7059.7058.2858.5400:00:00
2012-04-131,108,10058.5858.9257.9058.5000:00:00
2012-04-161,419,90058.5059.8857.4359.0000:00:00
2012-04-171,143,00060.0062.0059.6061.6000:00:00
2012-04-181,761,50061.9963.0961.1661.5000:00:00
2012-04-191,523,80061.0861.5959.6560.7000:00:00
2012-04-20823,20060.9860.9859.9160.3900:00:00
2012-04-23993,50058.7758.7957.7158.2600:00:00
2012-04-241,003,80058.5559.0058.0859.0000:00:00
2012-04-251,112,60059.3059.7457.8257.9000:00:00
2012-04-26862,40057.5758.8057.1658.2000:00:00
2012-04-271,770,20058.0161.2058.0160.2000:00:00
2012-04-30760,60060.0061.3559.6061.2700:00:00
2012-05-021,693,50060.5063.5160.5063.5100:00:00
2012-05-03843,20063.2564.2461.8064.0000:00:00
2012-05-041,686,00063.0164.4361.6061.6000:00:00
2012-05-07765,60060.6162.5460.6162.1500:00:00
2012-05-081,082,90062.0262.2960.6561.0000:00:00
2012-05-091,441,40060.5962.5160.1662.5100:00:00
2012-05-10706,70062.9163.3062.0162.2700:00:00
2012-05-11797,70061.9964.0061.8963.7500:00:00
2012-05-14791,60063.0863.2761.2361.9300:00:00
2012-05-16918,20060.0061.2057.0858.8700:00:00
2012-05-21786,20058.9660.0558.3660.0000:00:00
2012-05-22916,00060.0060.2057.6158.1700:00:00
2012-05-231,526,20058.1758.4955.3056.9400:00:00
2012-05-241,121,80057.1558.4956.1758.2000:00:00
2012-05-25974,00058.1959.9257.4459.3300:00:00
2012-05-28394,50059.9960.9459.1059.2200:00:00
2012-05-291,126,30060.2060.2057.4557.4500:00:00
2012-05-301,100,70056.9758.5856.4558.5000:00:00
2012-05-31801,40058.7958.9057.7658.1500:00:00
2012-06-01659,90057.8258.1856.5657.0000:00:00
2012-06-05616,30056.8057.8755.9156.0000:00:00
2012-06-061,135,90056.3257.2956.2057.2000:00:00
2012-06-08562,60057.9857.9856.2057.4300:00:00
2012-06-11417,00057.6458.7657.0257.6000:00:00
2012-06-12457,70057.8859.4457.2059.1200:00:00
2012-06-131,058,60058.7260.6458.4260.0000:00:00
2012-06-14805,50059.6960.2458.0959.0500:00:00
2012-06-15749,70059.9060.3558.6760.2900:00:00
2012-06-18685,30059.3660.1659.0659.2000:00:00
2012-06-19765,90059.7760.2558.7060.2500:00:00
2012-06-20434,50059.8160.8459.6160.5000:00:00
2012-06-21372,20060.3960.4358.8058.8000:00:00
2012-06-22471,90059.5059.7057.8457.8500:00:00
2012-06-25179,20056.6857.9556.6857.0800:00:00
2012-06-261,398,50057.6558.4155.6056.0000:00:00
2012-06-271,688,30056.3056.3053.5055.0700:00:00
2012-06-281,118,10055.0055.5953.4253.7500:00:00
2012-06-291,009,90055.2656.9054.8656.3500:00:00
2012-07-02930,30056.0656.6155.1256.1000:00:00
2012-07-031,233,60056.0658.1355.7457.5100:00:00
2012-07-04315,60058.3258.3257.7757.8100:00:00
2012-07-051,352,60058.0258.3155.8557.1000:00:00
2012-07-06487,20056.5056.7055.6856.3000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources