|
 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 | | 2013-06-14 | 1,128,400 | 70.22 | 71.20 | 66.70 | 66.70 | 00:00:00 | | 2013-06-17 | 633,700 | 66.93 | 68.68 | 66.85 | 67.35 | 00:00:00 | | 2013-06-18 | 1,277,200 | 66.86 | 67.80 | 65.83 | 66.85 | 00:00:00 | | 2013-06-19 | 796,400 | 67.04 | 67.33 | 65.64 | 65.93 | 00:00:00 | | 2013-06-20 | 2,330,600 | 64.98 | 68.38 | 63.08 | 68.18 | 00:00:00 | | 2013-06-21 | 1,755,900 | 67.30 | 68.94 | 66.04 | 66.52 | 00:00:00 | | 2013-06-24 | 774,200 | 66.24 | 67.05 | 63.90 | 66.50 | 00:00:00 | | 2013-06-25 | 1,196,100 | 67.14 | 67.14 | 65.29 | 65.75 | 00:00:00 | | 2013-06-26 | 747,600 | 66.73 | 67.57 | 65.59 | 66.00 | 00:00:00 | | 2013-06-27 | 983,400 | 66.33 | 67.21 | 65.00 | 65.20 | 00:00:00 | | 2013-06-28 | 1,508,500 | 65.00 | 65.00 | 63.17 | 63.90 | 00:00:00 | | 2013-07-01 | 1,117,900 | 65.00 | 65.39 | 63.05 | 63.80 | 00:00:00 | | 2013-07-02 | 1,300,700 | 64.00 | 64.00 | 60.50 | 61.00 | 00:00:00 | | 2013-07-03 | 1,762,000 | 60.21 | 62.28 | 59.96 | 60.70 | 00:00:00 | | 2013-07-04 | 917,600 | 61.10 | 62.81 | 61.10 | 61.60 | 00:00:00 | | 2013-07-05 | 857,500 | 61.45 | 61.82 | 60.12 | 61.20 | 00:00:00 | | 2013-07-08 | 447,400 | 60.77 | 62.50 | 60.55 | 61.29 | 00:00:00 | | 2013-07-09 | 0 | 61.29 | 61.29 | 61.29 | 61.29 | 00:00:00 | | 2013-07-10 | 551,800 | 61.90 | 63.18 | 60.90 | 61.65 | 00:00:00 | | 2013-07-11 | 638,300 | 62.29 | 62.80 | 61.45 | 62.17 | 00:00:00 | | 2013-07-12 | 708,900 | 61.89 | 62.15 | 61.57 | 61.83 | 00:00:00 | | 2013-07-15 | 989,900 | 61.46 | 62.69 | 61.37 | 61.85 | 00:00:00 | | 2013-07-16 | 449,800 | 62.34 | 62.60 | 61.52 | 61.70 | 00:00:00 | | 2013-07-17 | 777,300 | 62.20 | 62.33 | 60.83 | 61.00 | 00:00:00 | | 2013-07-18 | 1,396,500 | 60.75 | 61.40 | 60.05 | 61.05 | 00:00:00 | | 2013-07-19 | 408,100 | 60.96 | 61.22 | 59.70 | 60.15 | 00:00:00 | | 2013-07-22 | 909,600 | 60.11 | 61.46 | 59.70 | 61.35 | 00:00:00 | | 2013-07-23 | 941,000 | 61.81 | 61.84 | 60.10 | 60.26 | 00:00:00 | | 2013-07-24 | 795,200 | 60.36 | 60.85 | 59.71 | 60.05 | 00:00:00 | | 2013-07-25 | 677,900 | 59.72 | 60.59 | 59.52 | 60.00 | 00:00:00 | | 2013-07-29 | 505,400 | 61.73 | 63.13 | 61.30 | 62.30 | 00:00:00 | | 2013-07-30 | 832,200 | 62.13 | 62.28 | 60.12 | 60.55 | 00:00:00 | | 2013-07-31 | 951,400 | 60.20 | 61.72 | 59.80 | 60.40 | 00:00:00 | | 2013-08-01 | 744,800 | 60.70 | 61.57 | 60.15 | 61.20 | 00:00:00 | | 2013-08-02 | 1,225,400 | 61.05 | 61.20 | 60.15 | 60.64 | 00:00:00 | | 2013-08-05 | 573,800 | 60.40 | 61.16 | 60.10 | 60.84 | 00:00:00 | | 2013-08-06 | 1,006,700 | 60.59 | 61.35 | 60.25 | 60.75 | 00:00:00 | | 2013-08-07 | 656,200 | 60.60 | 60.97 | 60.05 | 60.73 | 00:00:00 | | 2013-08-08 | 916,300 | 61.18 | 62.87 | 60.43 | 62.00 | 00:00:00 | | 2013-08-09 | 811,900 | 62.66 | 65.30 | 62.27 | 64.47 | 00:00:00 | | 2013-08-12 | 1,192,800 | 64.99 | 66.36 | 63.17 | 63.17 | 00:00:00 | | 2013-08-13 | 709,700 | 63.40 | 64.47 | 62.51 | 63.00 | 00:00:00 | | 2013-08-15 | 923,600 | 63.03 | 63.69 | 61.63 | 63.00 | 00:00:00 | | 2013-08-16 | 1,078,800 | 62.55 | 63.09 | 60.76 | 60.90 | 00:00:00 | | 2013-08-19 | 1,794,900 | 60.80 | 61.11 | 57.51 | 57.92 | 00:00:00 | | 2013-08-20 | 1,207,300 | 57.69 | 58.49 | 56.57 | 56.57 | 00:00:00 | | 2013-08-22 | 889,500 | 58.00 | 58.68 | 56.86 | 58.25 | 00:00:00 | | 2013-08-26 | 561,800 | 60.01 | 61.26 | 59.13 | 59.50 | 00:00:00 | | 2013-08-27 | 1,234,400 | 58.60 | 59.36 | 57.37 | 58.25 | 00:00:00 | | 2013-08-28 | 810,000 | 58.34 | 58.88 | 57.23 | 57.60 | 00:00:00 | | 2013-08-29 | 528,500 | 57.66 | 58.33 | 57.30 | 57.44 | 00:00:00 | | 2013-08-30 | 1,196,600 | 57.66 | 58.45 | 56.86 | 57.39 | 00:00:00 | | 2013-09-02 | 1,038,600 | 57.85 | 60.87 | 57.85 | 60.10 | 00:00:00 | | 2013-09-03 | 843,300 | 59.63 | 60.57 | 58.52 | 58.55 | 00:00:00 | | 2013-09-04 | 1,048,400 | 58.54 | 59.52 | 58.28 | 59.00 | 00:00:00 | | 2013-09-05 | 929,700 | 58.75 | 60.32 | 58.74 | 60.27 | 00:00:00 | | 2013-09-06 | 1,379,600 | 60.75 | 62.97 | 60.51 | 62.97 | 00:00:00 | | 2013-09-09 | 1,785,900 | 62.97 | 65.59 | 62.71 | 65.45 | 00:00:00 | | 2013-09-10 | 1,634,900 | 65.30 | 67.06 | 64.23 | 65.28 | 00:00:00 | | 2013-09-11 | 1,122,500 | 65.70 | 65.70 | 63.80 | 64.40 | 00:00:00 | | 2013-09-12 | 1,108,600 | 65.94 | 66.45 | 64.79 | 65.15 | 00:00:00 | | 2013-09-13 | 702,600 | 65.10 | 66.82 | 64.89 | 66.48 | 00:00:00 | | 2013-09-16 | 1,098,500 | 66.70 | 68.90 | 66.68 | 67.00 | 00:00:00 | | 2013-09-17 | 687,000 | 67.40 | 68.25 | 67.22 | 67.62 | 00:00:00 | | 2013-09-18 | 1,112,300 | 67.97 | 71.36 | 67.50 | 70.33 | 00:00:00 | | 2013-09-19 | 1,277,400 | 69.90 | 70.55 | 68.52 | 68.55 | 00:00:00 | | 2013-09-20 | 546,300 | 69.23 | 69.23 | 66.79 | 66.90 | 00:00:00 | | 2013-09-23 | 444,200 | 69.23 | 69.23 | 66.79 | 68.51 | 00:00:00 | | 2013-10-09 | 734,700 | 64.22 | 66.48 | 64.19 | 65.52 | 00:00:00 | | 2013-10-10 | 1,303,700 | 66.04 | 66.84 | 65.63 | 66.30 | 00:00:00 | | 2013-10-11 | 793,300 | 66.10 | 67.83 | 65.43 | 67.50 | 00:00:00 | | 2013-10-14 | 1,434,700 | 66.89 | 69.00 | 66.58 | 67.65 | 00:00:00 | | 2013-10-15 | 948,200 | 67.80 | 68.20 | 66.78 | 68.09 | 00:00:00 | | 2013-10-16 | 1,074,700 | 67.91 | 70.30 | 66.92 | 67.90 | 00:00:00 | | 2013-10-17 | 719,600 | 67.51 | 69.45 | 67.51 | 68.51 | 00:00:00 | | 2013-10-18 | 718,600 | 68.41 | 69.55 | 68.41 | 69.18 | 00:00:00 | | 2013-10-21 | 732,000 | 69.00 | 69.85 | 69.00 | 69.15 | 00:00:00 | | 2013-10-22 | 531,900 | 69.01 | 70.00 | 68.05 | 69.60 | 00:00:00 | | 2013-10-23 | 601,300 | 69.50 | 69.85 | 67.69 | 67.85 | 00:00:00 | | 2013-10-24 | 574,500 | 67.99 | 68.82 | 67.39 | 68.20 | 00:00:00 | | 2013-10-25 | 973,100 | 67.98 | 69.72 | 67.45 | 69.40 | 00:00:00 | | 2013-10-31 | 516,300 | 68.25 | 68.61 | 66.69 | 67.50 | 00:00:00 | | 2013-11-04 | 426,700 | 66.79 | 66.90 | 66.26 | 66.60 | 00:00:00 | | 2013-11-05 | 645,600 | 66.72 | 66.95 | 65.00 | 65.45 | 00:00:00 | | 2013-11-06 | 620,300 | 65.46 | 65.59 | 63.30 | 64.15 | 00:00:00 | | 2013-11-07 | 755,300 | 64.03 | 64.85 | 62.55 | 63.04 | 00:00:00 | | 2013-11-08 | 676,900 | 62.66 | 63.54 | 62.40 | 62.43 | 00:00:00 | | 2013-11-11 | 504,400 | 62.38 | 62.99 | 61.83 | 62.00 | 00:00:00 | | 2013-11-12 | 1,092,300 | 62.01 | 62.27 | 60.82 | 61.11 | 00:00:00 | | 2013-11-13 | 1,357,600 | 60.75 | 61.42 | 60.54 | 60.80 | 00:00:00 | | 2013-11-14 | 1,690,100 | 61.15 | 64.05 | 61.12 | 63.95 | 00:00:00 | | 2013-11-18 | 1,015,900 | 63.96 | 65.48 | 63.06 | 65.48 | 00:00:00 | | 2013-11-19 | 905,900 | 64.85 | 64.85 | 63.49 | 64.00 | 00:00:00 | | 2013-11-20 | 0 | 64.00 | 64.00 | 64.00 | 64.00 | 00:00:00 | | 2013-11-21 | 470,900 | 62.99 | 63.56 | 62.04 | 63.45 | 00:00:00 | | 2013-12-03 | 1,066,700 | 61.01 | 61.47 | 59.35 | 59.50 | 00:00:00 | | 2013-12-04 | 1,222,900 | 60.05 | 61.84 | 59.24 | 60.00 | 00:00:00 | | 2013-12-05 | 1,267,900 | 60.05 | 62.87 | 59.24 | 62.50 | 00:00:00 | | 2013-12-06 | 927,000 | 62.90 | 63.96 | 61.87 | 63.50 | 00:00:00 | | 2013-12-09 | 658,600 | 63.87 | 63.91 | 61.83 | 63.36 | 00:00:00 | | 2013-12-10 | 696,100 | 62.34 | 63.00 | 61.40 | 62.00 | 00:00:00 | | 2013-12-11 | 582,900 | 62.28 | 62.29 | 60.98 | 61.00 | 00:00:00 | | 2013-12-12 | 945,500 | 60.81 | 61.29 | 59.56 | 60.17 | 00:00:00 | | 2013-12-13 | 815,800 | 60.17 | 61.71 | 60.06 | 60.43 | 00:00:00 | | 2013-12-16 | 390,500 | 60.48 | 61.14 | 60.48 | 61.14 | 00:00:00 | | 2013-12-17 | 499,300 | 61.14 | 61.50 | 59.90 | 60.20 | 00:00:00 | | 2013-12-18 | 737,300 | 60.15 | 61.50 | 59.86 | 60.36 | 00:00:00 | | 2013-12-19 | 344,200 | 60.81 | 62.00 | 60.81 | 62.00 | 00:00:00 | | 2013-12-20 | 584,300 | 61.88 | 62.17 | 61.18 | 61.34 | 00:00:00 | | 2013-12-23 | 758,400 | 62.25 | 63.85 | 61.49 | 63.41 | 00:00:00 | | 2013-12-24 | 0 | 63.41 | 63.41 | 63.41 | 63.41 | 00:00:00 | | 2013-12-25 | 0 | 63.41 | 63.41 | 63.41 | 63.41 | 00:00:00 | | 2013-12-26 | 557,500 | 63.28 | 63.75 | 61.39 | 61.95 | 00:00:00 | | 2013-12-27 | 637,100 | 62.26 | 62.65 | 60.48 | 60.80 | 00:00:00 | | 2013-12-30 | 622,700 | 60.70 | 61.53 | 60.06 | 61.00 | 00:00:00 | | 2013-12-31 | 0 | 61.00 | 61.00 | 61.00 | 61.00 | 00:00:00 | | 2014-01-01 | 0 | 61.00 | 61.00 | 61.00 | 61.00 | 00:00:00 | | 2014-01-02 | 983,900 | 61.23 | 61.79 | 58.90 | 59.00 | 00:00:00 | | 2014-01-03 | 955,500 | 59.01 | 60.00 | 59.01 | 59.83 | 00:00:00 | | 2014-01-06 | 555,000 | 59.42 | 60.43 | 58.96 | 58.99 | 00:00:00 | | 2014-01-07 | 1,062,200 | 59.50 | 61.13 | 59.08 | 60.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
