|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2012-01-04 | 1,004,600 | 50.65 | 50.70 | 49.85 | 50.27 | 00:00:00 | 2012-01-05 | 1,362,700 | 49.71 | 51.98 | 49.71 | 51.98 | 00:00:00 | 2012-01-06 | 1,125,200 | 51.95 | 52.83 | 51.51 | 52.70 | 00:00:00 | 2012-01-09 | 714,900 | 52.79 | 52.97 | 51.91 | 52.97 | 00:00:00 | 2012-01-10 | 1,288,800 | 54.00 | 54.89 | 53.62 | 54.89 | 00:00:00 | 2012-01-11 | 768,000 | 54.40 | 54.74 | 53.80 | 54.50 | 00:00:00 | 2012-01-12 | 708,800 | 54.33 | 54.95 | 53.70 | 54.55 | 00:00:00 | 2012-01-13 | 593,600 | 54.30 | 54.58 | 52.29 | 53.80 | 00:00:00 | 2012-01-16 | 364,400 | 53.73 | 55.00 | 53.08 | 54.95 | 00:00:00 | 2012-01-17 | 789,200 | 55.04 | 55.09 | 54.10 | 54.90 | 00:00:00 | 2012-01-18 | 793,200 | 54.93 | 55.06 | 54.36 | 54.74 | 00:00:00 | 2012-01-19 | 1,248,600 | 54.94 | 57.38 | 54.75 | 57.15 | 00:00:00 | 2012-01-20 | 1,118,300 | 57.16 | 58.33 | 56.80 | 57.61 | 00:00:00 | 2012-01-23 | 557,500 | 57.54 | 58.56 | 56.84 | 58.50 | 00:00:00 | 2012-01-24 | 1,330,200 | 57.98 | 59.95 | 57.20 | 59.16 | 00:00:00 | 2012-01-26 | 1,529,700 | 59.50 | 60.78 | 58.99 | 59.60 | 00:00:00 | 2012-01-27 | 1,056,000 | 59.61 | 60.55 | 57.85 | 57.85 | 00:00:00 | 2012-01-30 | 685,900 | 56.98 | 58.56 | 56.95 | 58.00 | 00:00:00 | 2012-01-31 | 1,173,500 | 58.43 | 59.50 | 58.05 | 59.00 | 00:00:00 | 2012-02-01 | 1,221,400 | 59.50 | 59.98 | 58.73 | 58.73 | 00:00:00 | 2012-02-02 | 743,400 | 59.00 | 60.20 | 58.03 | 59.76 | 00:00:00 | 2012-02-03 | 849,600 | 59.03 | 62.00 | 59.03 | 60.83 | 00:00:00 | 2012-02-06 | 429,200 | 60.83 | 61.01 | 60.11 | 61.00 | 00:00:00 | 2012-02-07 | 785,200 | 61.05 | 61.24 | 60.03 | 60.21 | 00:00:00 | 2012-02-08 | 1,073,900 | 60.68 | 60.75 | 58.56 | 58.77 | 00:00:00 | 2012-02-09 | 1,088,500 | 59.90 | 60.15 | 58.00 | 59.41 | 00:00:00 | 2012-02-10 | 1,616,600 | 58.15 | 60.00 | 58.10 | 59.83 | 00:00:00 | 2012-02-13 | 619,200 | 60.00 | 60.50 | 59.71 | 60.42 | 00:00:00 | 2012-02-14 | 520,500 | 60.20 | 60.85 | 59.95 | 60.28 | 00:00:00 | 2012-02-15 | 1,623,100 | 60.80 | 63.77 | 59.37 | 63.34 | 00:00:00 | 2012-02-16 | 1,217,600 | 63.00 | 65.35 | 62.37 | 65.00 | 00:00:00 | 2012-02-17 | 845,100 | 65.30 | 65.30 | 63.00 | 64.75 | 00:00:00 | 2012-02-22 | 408,900 | 64.08 | 64.86 | 63.62 | 64.14 | 00:00:00 | 2012-02-23 | 705,800 | 63.72 | 64.66 | 62.90 | 63.25 | 00:00:00 | 2012-02-24 | 503,400 | 63.70 | 64.93 | 63.26 | 63.58 | 00:00:00 | 2012-02-27 | 840,900 | 63.08 | 63.57 | 62.15 | 62.65 | 00:00:00 | 2012-02-28 | 745,600 | 62.71 | 65.10 | 62.35 | 64.06 | 00:00:00 | 2012-02-29 | 905,700 | 64.07 | 65.94 | 63.12 | 65.38 | 00:00:00 | 2012-03-01 | 806,000 | 65.48 | 66.67 | 65.00 | 65.21 | 00:00:00 | 2012-03-02 | 1,133,200 | 65.70 | 65.70 | 64.13 | 64.32 | 00:00:00 | 2012-03-05 | 1,859,400 | 64.33 | 65.15 | 63.72 | 64.00 | 00:00:00 | 2012-03-06 | 1,378,400 | 63.70 | 64.88 | 62.50 | 63.95 | 00:00:00 | 2012-03-07 | 991,800 | 64.32 | 65.61 | 64.18 | 65.35 | 00:00:00 | 2012-03-08 | 720,400 | 67.00 | 67.42 | 66.42 | 67.00 | 00:00:00 | 2012-03-12 | 835,900 | 66.00 | 66.05 | 65.16 | 65.55 | 00:00:00 | 2012-03-13 | 1,108,200 | 65.06 | 66.59 | 64.38 | 66.30 | 00:00:00 | 2012-03-14 | 653,600 | 66.20 | 67.30 | 64.86 | 66.00 | 00:00:00 | 2012-03-15 | 632,700 | 64.94 | 65.54 | 64.00 | 64.00 | 00:00:00 | 2012-03-16 | 1,009,200 | 64.43 | 65.85 | 63.73 | 63.73 | 00:00:00 | 2012-03-19 | 594,700 | 64.00 | 64.58 | 63.54 | 64.26 | 00:00:00 | 2012-03-20 | 588,300 | 63.74 | 64.00 | 62.72 | 63.33 | 00:00:00 | 2012-03-21 | 610,000 | 63.30 | 64.25 | 62.01 | 62.39 | 00:00:00 | 2012-03-23 | 806,300 | 63.01 | 64.60 | 62.81 | 64.60 | 00:00:00 | 2012-03-26 | 668,600 | 64.79 | 66.19 | 64.00 | 66.05 | 00:00:00 | 2012-03-27 | 541,500 | 66.00 | 66.69 | 65.40 | 65.50 | 00:00:00 | 2012-03-28 | 743,400 | 64.82 | 65.38 | 63.31 | 63.70 | 00:00:00 | 2012-03-29 | 1,106,800 | 63.00 | 63.96 | 62.05 | 63.12 | 00:00:00 | 2012-03-30 | 910,800 | 63.97 | 63.97 | 62.20 | 62.70 | 00:00:00 | 2012-04-02 | 1,008,000 | 63.21 | 64.11 | 62.69 | 63.73 | 00:00:00 | 2012-04-03 | 524,900 | 63.30 | 64.25 | 63.30 | 63.86 | 00:00:00 | 2012-04-04 | 562,600 | 63.50 | 64.38 | 62.95 | 63.60 | 00:00:00 | 2012-04-05 | 416,100 | 63.99 | 64.49 | 62.86 | 64.19 | 00:00:00 | 2012-04-09 | 446,300 | 63.11 | 63.34 | 62.40 | 62.95 | 00:00:00 | 2012-04-10 | 2,692,300 | 62.30 | 62.95 | 59.35 | 59.45 | 00:00:00 | 2012-04-11 | 1,255,500 | 60.00 | 60.10 | 58.45 | 58.45 | 00:00:00 | 2012-04-12 | 1,142,800 | 59.70 | 59.70 | 58.28 | 58.54 | 00:00:00 | 2012-04-13 | 1,108,100 | 58.58 | 58.92 | 57.90 | 58.50 | 00:00:00 | 2012-04-16 | 1,419,900 | 58.50 | 59.88 | 57.43 | 59.00 | 00:00:00 | 2012-04-17 | 1,143,000 | 60.00 | 62.00 | 59.60 | 61.60 | 00:00:00 | 2012-04-18 | 1,761,500 | 61.99 | 63.09 | 61.16 | 61.50 | 00:00:00 | 2012-04-19 | 1,523,800 | 61.08 | 61.59 | 59.65 | 60.70 | 00:00:00 | 2012-04-20 | 823,200 | 60.98 | 60.98 | 59.91 | 60.39 | 00:00:00 | 2012-04-23 | 993,500 | 58.77 | 58.79 | 57.71 | 58.26 | 00:00:00 | 2012-04-24 | 1,003,800 | 58.55 | 59.00 | 58.08 | 59.00 | 00:00:00 | 2012-04-25 | 1,112,600 | 59.30 | 59.74 | 57.82 | 57.90 | 00:00:00 | 2012-04-26 | 862,400 | 57.57 | 58.80 | 57.16 | 58.20 | 00:00:00 | 2012-04-27 | 1,770,200 | 58.01 | 61.20 | 58.01 | 60.20 | 00:00:00 | 2012-04-30 | 760,600 | 60.00 | 61.35 | 59.60 | 61.27 | 00:00:00 | 2012-05-02 | 1,693,500 | 60.50 | 63.51 | 60.50 | 63.51 | 00:00:00 | 2012-05-03 | 843,200 | 63.25 | 64.24 | 61.80 | 64.00 | 00:00:00 | 2012-05-04 | 1,686,000 | 63.01 | 64.43 | 61.60 | 61.60 | 00:00:00 | 2012-05-07 | 765,600 | 60.61 | 62.54 | 60.61 | 62.15 | 00:00:00 | 2012-05-08 | 1,082,900 | 62.02 | 62.29 | 60.65 | 61.00 | 00:00:00 | 2012-05-09 | 1,441,400 | 60.59 | 62.51 | 60.16 | 62.51 | 00:00:00 | 2012-05-10 | 706,700 | 62.91 | 63.30 | 62.01 | 62.27 | 00:00:00 | 2012-05-11 | 797,700 | 61.99 | 64.00 | 61.89 | 63.75 | 00:00:00 | 2012-05-14 | 791,600 | 63.08 | 63.27 | 61.23 | 61.93 | 00:00:00 | 2012-05-16 | 918,200 | 60.00 | 61.20 | 57.08 | 58.87 | 00:00:00 | 2012-05-21 | 786,200 | 58.96 | 60.05 | 58.36 | 60.00 | 00:00:00 | 2012-05-22 | 916,000 | 60.00 | 60.20 | 57.61 | 58.17 | 00:00:00 | 2012-05-23 | 1,526,200 | 58.17 | 58.49 | 55.30 | 56.94 | 00:00:00 | 2012-05-24 | 1,121,800 | 57.15 | 58.49 | 56.17 | 58.20 | 00:00:00 | 2012-05-25 | 974,000 | 58.19 | 59.92 | 57.44 | 59.33 | 00:00:00 | 2012-05-28 | 394,500 | 59.99 | 60.94 | 59.10 | 59.22 | 00:00:00 | 2012-05-29 | 1,126,300 | 60.20 | 60.20 | 57.45 | 57.45 | 00:00:00 | 2012-05-30 | 1,100,700 | 56.97 | 58.58 | 56.45 | 58.50 | 00:00:00 | 2012-05-31 | 801,400 | 58.79 | 58.90 | 57.76 | 58.15 | 00:00:00 | 2012-06-01 | 659,900 | 57.82 | 58.18 | 56.56 | 57.00 | 00:00:00 | 2012-06-05 | 616,300 | 56.80 | 57.87 | 55.91 | 56.00 | 00:00:00 | 2012-06-06 | 1,135,900 | 56.32 | 57.29 | 56.20 | 57.20 | 00:00:00 | 2012-06-08 | 562,600 | 57.98 | 57.98 | 56.20 | 57.43 | 00:00:00 | 2012-06-11 | 417,000 | 57.64 | 58.76 | 57.02 | 57.60 | 00:00:00 | 2012-06-12 | 457,700 | 57.88 | 59.44 | 57.20 | 59.12 | 00:00:00 | 2012-06-13 | 1,058,600 | 58.72 | 60.64 | 58.42 | 60.00 | 00:00:00 | 2012-06-14 | 805,500 | 59.69 | 60.24 | 58.09 | 59.05 | 00:00:00 | 2012-06-15 | 749,700 | 59.90 | 60.35 | 58.67 | 60.29 | 00:00:00 | 2012-06-18 | 685,300 | 59.36 | 60.16 | 59.06 | 59.20 | 00:00:00 | 2012-06-19 | 765,900 | 59.77 | 60.25 | 58.70 | 60.25 | 00:00:00 | 2012-06-20 | 434,500 | 59.81 | 60.84 | 59.61 | 60.50 | 00:00:00 | 2012-06-21 | 372,200 | 60.39 | 60.43 | 58.80 | 58.80 | 00:00:00 | 2012-06-22 | 471,900 | 59.50 | 59.70 | 57.84 | 57.85 | 00:00:00 | 2012-06-25 | 179,200 | 56.68 | 57.95 | 56.68 | 57.08 | 00:00:00 | 2012-06-26 | 1,398,500 | 57.65 | 58.41 | 55.60 | 56.00 | 00:00:00 | 2012-06-27 | 1,688,300 | 56.30 | 56.30 | 53.50 | 55.07 | 00:00:00 | 2012-06-28 | 1,118,100 | 55.00 | 55.59 | 53.42 | 53.75 | 00:00:00 | 2012-06-29 | 1,009,900 | 55.26 | 56.90 | 54.86 | 56.35 | 00:00:00 | 2012-07-02 | 930,300 | 56.06 | 56.61 | 55.12 | 56.10 | 00:00:00 | 2012-07-03 | 1,233,600 | 56.06 | 58.13 | 55.74 | 57.51 | 00:00:00 | 2012-07-04 | 315,600 | 58.32 | 58.32 | 57.77 | 57.81 | 00:00:00 | 2012-07-05 | 1,352,600 | 58.02 | 58.31 | 55.85 | 57.10 | 00:00:00 | 2012-07-06 | 487,200 | 56.50 | 56.70 | 55.68 | 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 > >> |
|