|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-12-27 | 346,200 | 79.39 | 79.50 | 78.78 | 79.00 | 00:00:00 | | 2012-12-28 | 350,000 | 79.14 | 79.98 | 79.06 | 79.75 | 00:00:00 | | 2012-12-31 | 0 | 79.75 | 79.75 | 79.75 | 79.75 | 00:00:00 | | 2013-01-01 | 0 | 79.75 | 79.75 | 79.75 | 79.75 | 00:00:00 | | 2013-01-02 | 709,800 | 80.36 | 80.89 | 79.66 | 80.35 | 00:00:00 | | 2013-01-03 | 395,800 | 80.58 | 80.82 | 80.04 | 80.50 | 00:00:00 | | 2013-01-04 | 714,200 | 80.33 | 80.41 | 79.00 | 80.40 | 00:00:00 | | 2013-01-07 | 473,500 | 80.13 | 80.55 | 79.01 | 79.03 | 00:00:00 | | 2013-01-08 | 451,900 | 79.24 | 79.97 | 78.35 | 78.61 | 00:00:00 | | 2013-01-09 | 451,700 | 78.70 | 80.40 | 78.06 | 80.24 | 00:00:00 | | 2013-01-10 | 1,162,200 | 79.91 | 80.81 | 78.67 | 80.08 | 00:00:00 | | 2013-01-11 | 608,500 | 80.21 | 80.21 | 79.33 | 79.81 | 00:00:00 | | 2013-01-14 | 358,400 | 80.22 | 80.36 | 79.20 | 79.91 | 00:00:00 | | 2013-01-15 | 1,464,500 | 80.22 | 81.13 | 76.95 | 76.95 | 00:00:00 | | 2013-01-16 | 715,800 | 77.50 | 78.15 | 76.60 | 78.00 | 00:00:00 | | 2013-01-17 | 592,800 | 78.10 | 79.80 | 78.10 | 78.70 | 00:00:00 | | 2013-01-18 | 639,600 | 79.05 | 79.50 | 77.90 | 78.54 | 00:00:00 | | 2013-01-21 | 194,600 | 78.69 | 79.43 | 78.03 | 79.15 | 00:00:00 | | 2013-01-22 | 417,400 | 79.15 | 79.30 | 78.25 | 78.40 | 00:00:00 | | 2013-01-23 | 461,400 | 79.15 | 79.86 | 77.91 | 79.77 | 00:00:00 | | 2013-01-24 | 718,600 | 79.57 | 80.46 | 77.75 | 78.27 | 00:00:00 | | 2013-01-25 | 0 | 78.27 | 78.27 | 78.27 | 78.27 | 00:00:00 | | 2013-01-28 | 638,700 | 78.27 | 79.83 | 78.10 | 79.30 | 00:00:00 | | 2013-01-29 | 466,700 | 79.05 | 80.25 | 78.55 | 80.25 | 00:00:00 | | 2013-01-30 | 695,800 | 79.58 | 81.25 | 78.40 | 80.55 | 00:00:00 | | 2013-01-31 | 817,100 | 80.38 | 80.50 | 78.70 | 79.71 | 00:00:00 | | 2013-02-01 | 608,000 | 80.09 | 80.17 | 78.46 | 78.46 | 00:00:00 | | 2013-02-04 | 520,300 | 78.57 | 79.04 | 77.90 | 77.92 | 00:00:00 | | 2013-02-05 | 594,000 | 78.51 | 79.48 | 77.60 | 77.72 | 00:00:00 | | 2013-02-06 | 669,800 | 78.26 | 78.45 | 77.40 | 77.90 | 00:00:00 | | 2013-02-07 | 945,200 | 77.99 | 78.80 | 77.28 | 78.68 | 00:00:00 | | 2013-02-08 | 499,400 | 78.80 | 79.77 | 77.76 | 78.50 | 00:00:00 | | 2013-02-11 | 0 | 78.50 | 78.50 | 78.50 | 78.50 | 00:00:00 | | 2013-02-12 | 0 | 78.50 | 78.50 | 78.50 | 78.50 | 00:00:00 | | 2013-02-13 | 324,200 | 78.99 | 79.73 | 78.17 | 78.60 | 00:00:00 | | 2013-02-14 | 379,700 | 78.12 | 78.95 | 78.12 | 78.49 | 00:00:00 | | 2013-02-15 | 846,100 | 78.37 | 78.62 | 75.12 | 75.12 | 00:00:00 | | 2013-02-18 | 1,285,300 | 75.38 | 75.58 | 73.58 | 74.60 | 00:00:00 | | 2013-02-19 | 934,200 | 74.64 | 76.02 | 74.00 | 75.39 | 00:00:00 | | 2013-02-20 | 754,800 | 75.31 | 76.19 | 73.45 | 74.60 | 00:00:00 | | 2013-02-21 | 820,100 | 74.59 | 74.86 | 73.25 | 73.47 | 00:00:00 | | 2013-02-22 | 826,300 | 73.50 | 75.01 | 72.80 | 74.30 | 00:00:00 | | 2013-02-25 | 884,400 | 74.45 | 75.53 | 73.84 | 74.20 | 00:00:00 | | 2013-02-26 | 1,190,700 | 75.39 | 76.00 | 74.03 | 75.70 | 00:00:00 | | 2013-02-27 | 1,835,000 | 75.70 | 77.00 | 73.21 | 75.30 | 00:00:00 | | 2013-02-28 | 964,900 | 74.64 | 76.68 | 74.64 | 75.36 | 00:00:00 | | 2013-03-01 | 652,200 | 74.66 | 76.07 | 73.99 | 76.00 | 00:00:00 | | 2013-03-04 | 528,200 | 75.48 | 75.93 | 74.27 | 75.00 | 00:00:00 | | 2013-03-05 | 640,800 | 75.20 | 75.91 | 74.07 | 74.25 | 00:00:00 | | 2013-03-06 | 766,400 | 75.37 | 76.00 | 73.20 | 76.00 | 00:00:00 | | 2013-03-07 | 1,079,700 | 76.00 | 76.50 | 74.20 | 74.30 | 00:00:00 | | 2013-03-08 | 720,000 | 74.65 | 75.94 | 73.76 | 75.30 | 00:00:00 | | 2013-03-11 | 505,200 | 75.30 | 75.89 | 74.36 | 74.70 | 00:00:00 | | 2013-03-12 | 428,800 | 74.72 | 75.20 | 73.55 | 73.55 | 00:00:00 | | 2013-03-13 | 1,033,000 | 73.80 | 74.60 | 73.40 | 73.50 | 00:00:00 | | 2013-03-14 | 1,374,400 | 74.04 | 74.13 | 72.20 | 72.92 | 00:00:00 | | 2013-03-15 | 1,275,200 | 73.23 | 73.40 | 71.80 | 71.88 | 00:00:00 | | 2013-03-18 | 805,600 | 71.80 | 73.22 | 71.48 | 71.92 | 00:00:00 | | 2013-03-19 | 698,600 | 71.80 | 73.27 | 71.48 | 72.78 | 00:00:00 | | 2013-03-20 | 794,000 | 72.31 | 72.95 | 71.21 | 71.25 | 00:00:00 | | 2013-03-21 | 1,322,600 | 71.60 | 71.73 | 70.48 | 70.90 | 00:00:00 | | 2013-03-22 | 863,600 | 70.76 | 72.65 | 70.65 | 71.99 | 00:00:00 | | 2013-03-25 | 990,100 | 71.99 | 73.86 | 71.84 | 72.35 | 00:00:00 | | 2013-03-26 | 1,152,500 | 72.35 | 75.00 | 72.21 | 74.95 | 00:00:00 | | 2013-03-27 | 1,113,700 | 74.08 | 76.00 | 73.97 | 75.84 | 00:00:00 | | 2013-03-28 | 0 | 75.84 | 75.84 | 75.84 | 75.84 | 00:00:00 | | 2013-03-29 | 0 | 75.84 | 75.84 | 75.84 | 75.84 | 00:00:00 | | 2013-04-01 | 541,100 | 74.51 | 75.49 | 74.33 | 74.84 | 00:00:00 | | 2013-04-02 | 504,300 | 74.51 | 75.49 | 73.27 | 73.27 | 00:00:00 | | 2013-04-03 | 1,044,000 | 73.96 | 73.96 | 72.37 | 73.40 | 00:00:00 | | 2013-04-04 | 1,767,300 | 73.37 | 74.39 | 71.49 | 71.68 | 00:00:00 | | 2013-04-05 | 1,454,200 | 71.68 | 73.89 | 71.13 | 73.35 | 00:00:00 | | 2013-04-08 | 1,285,600 | 72.99 | 74.70 | 72.98 | 74.50 | 00:00:00 | | 2013-04-09 | 1,293,600 | 74.00 | 74.83 | 73.11 | 73.36 | 00:00:00 | | 2013-04-10 | 1,192,900 | 73.95 | 74.50 | 73.31 | 73.85 | 00:00:00 | | 2013-04-11 | 1,707,900 | 73.78 | 73.78 | 72.05 | 72.80 | 00:00:00 | | 2013-04-12 | 818,800 | 72.40 | 72.98 | 71.22 | 71.45 | 00:00:00 | | 2013-04-15 | 812,000 | 71.45 | 71.60 | 70.38 | 70.42 | 00:00:00 | | 2013-04-16 | 876,700 | 70.76 | 72.48 | 70.52 | 72.08 | 00:00:00 | | 2013-04-17 | 961,700 | 71.14 | 73.99 | 70.90 | 71.90 | 00:00:00 | | 2013-04-18 | 1,160,200 | 71.61 | 72.20 | 71.10 | 71.46 | 00:00:00 | | 2013-04-19 | 646,000 | 70.77 | 71.77 | 70.32 | 71.46 | 00:00:00 | | 2013-04-22 | 1,514,200 | 71.08 | 72.19 | 70.73 | 71.72 | 00:00:00 | | 2013-04-23 | 892,500 | 71.76 | 73.55 | 71.57 | 73.34 | 00:00:00 | | 2013-04-24 | 1,099,000 | 72.71 | 75.51 | 72.71 | 74.75 | 00:00:00 | | 2013-04-25 | 947,100 | 74.75 | 74.75 | 73.62 | 74.00 | 00:00:00 | | 2013-04-29 | 595,200 | 73.24 | 75.00 | 73.24 | 74.58 | 00:00:00 | | 2013-04-30 | 934,500 | 74.49 | 76.69 | 73.63 | 76.60 | 00:00:00 | | 2013-05-01 | 0 | 76.60 | 76.60 | 76.60 | 76.60 | 00:00:00 | | 2013-05-02 | 821,000 | 76.25 | 77.89 | 74.72 | 75.70 | 00:00:00 | | 2013-05-03 | 909,300 | 76.10 | 76.56 | 74.04 | 74.06 | 00:00:00 | | 2013-05-06 | 593,100 | 73.92 | 75.00 | 73.75 | 74.58 | 00:00:00 | | 2013-05-07 | 710,200 | 74.58 | 75.87 | 73.90 | 75.00 | 00:00:00 | | 2013-05-08 | 623,900 | 75.24 | 76.89 | 74.99 | 75.55 | 00:00:00 | | 2013-05-09 | 1,182,000 | 77.31 | 77.76 | 75.89 | 76.80 | 00:00:00 | | 2013-05-10 | 486,700 | 76.36 | 77.34 | 75.71 | 76.59 | 00:00:00 | | 2013-05-13 | 358,700 | 76.28 | 76.32 | 75.25 | 75.37 | 00:00:00 | | 2013-05-14 | 508,800 | 75.25 | 77.19 | 75.01 | 75.90 | 00:00:00 | | 2013-05-15 | 798,100 | 75.80 | 77.75 | 75.80 | 77.75 | 00:00:00 | | 2013-05-16 | 729,400 | 77.27 | 77.79 | 76.81 | 77.30 | 00:00:00 | | 2013-05-17 | 363,400 | 77.26 | 77.99 | 76.75 | 77.99 | 00:00:00 | | 2013-05-20 | 573,900 | 77.26 | 80.00 | 76.75 | 79.60 | 00:00:00 | | 2013-05-21 | 796,600 | 79.42 | 80.63 | 79.21 | 80.02 | 00:00:00 | | 2013-05-22 | 822,400 | 79.90 | 81.00 | 79.77 | 80.59 | 00:00:00 | | 2013-05-23 | 713,600 | 79.87 | 80.58 | 79.07 | 79.78 | 00:00:00 | | 2013-05-24 | 962,800 | 79.60 | 81.58 | 79.40 | 81.40 | 00:00:00 | | 2013-05-27 | 386,000 | 81.65 | 81.95 | 80.21 | 80.25 | 00:00:00 | | 2013-05-28 | 809,700 | 81.06 | 81.80 | 80.52 | 80.60 | 00:00:00 | | 2013-05-29 | 799,700 | 79.89 | 80.29 | 77.75 | 77.87 | 00:00:00 | | 2013-05-30 | 0 | 77.87 | 77.87 | 77.87 | 77.87 | 00:00:00 | | 2013-05-31 | 2,225,300 | 77.25 | 78.46 | 73.70 | 74.50 | 00:00:00 | | 2013-06-03 | 1,086,100 | 74.64 | 75.60 | 72.83 | 73.26 | 00:00:00 | | 2013-06-04 | 798,500 | 73.51 | 73.81 | 72.38 | 73.00 | 00:00:00 | | 2013-06-05 | 1,183,300 | 72.89 | 73.59 | 71.80 | 72.50 | 00:00:00 | | 2013-06-06 | 1,400,700 | 72.61 | 73.12 | 72.00 | 72.49 | 00:00:00 | | 2013-06-07 | 812,400 | 71.85 | 72.82 | 71.14 | 71.84 | 00:00:00 | | 2013-06-10 | 600,000 | 71.30 | 71.99 | 70.80 | 71.00 | 00:00:00 | | 2013-06-11 | 1,084,800 | 70.80 | 70.95 | 69.21 | 69.83 | 00:00:00 | | 2013-06-12 | 1,443,800 | 70.61 | 70.96 | 68.85 | 69.45 | 00:00:00 | | 2013-06-13 | 1,528,900 | 69.39 | 70.29 | 68.02 | 69.70 | 00:00:00 | | 2013-06-14 | 1,128,400 | 70.22 | 71.20 | 66.70 | 66.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
