|
 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 | | 2014-01-07 | 1,062,200 | 59.50 | 61.13 | 59.08 | 60.16 | 00:00:00 | | 2014-01-08 | 453,700 | 59.81 | 60.54 | 59.47 | 60.05 | 00:00:00 | | 2014-01-09 | 1,478,400 | 60.04 | 60.06 | 57.80 | 58.06 | 00:00:00 | | 2014-01-10 | 586,900 | 57.60 | 59.08 | 57.39 | 57.39 | 00:00:00 | | 2014-01-14 | 775,600 | 57.01 | 58.00 | 57.01 | 57.35 | 00:00:00 | | 2014-01-30 | 936,000 | 54.72 | 55.94 | 54.52 | 55.35 | 00:00:00 | | 2014-01-31 | 1,423,200 | 54.77 | 55.65 | 54.64 | 55.43 | 00:00:00 | | 2014-02-03 | 1,452,800 | 55.43 | 55.43 | 53.50 | 53.99 | 00:00:00 | | 2014-02-04 | 1,284,000 | 54.03 | 55.20 | 53.41 | 54.31 | 00:00:00 | | 2014-02-05 | 1,516,200 | 54.03 | 54.55 | 53.00 | 53.68 | 00:00:00 | | 2014-02-06 | 1,102,000 | 54.22 | 54.73 | 53.31 | 54.40 | 00:00:00 | | 2014-02-07 | 994,500 | 54.21 | 55.49 | 54.21 | 55.33 | 00:00:00 | | 2014-02-10 | 609,900 | 54.82 | 55.50 | 54.42 | 54.75 | 00:00:00 | | 2014-02-27 | 900,200 | 57.85 | 59.42 | 57.20 | 58.75 | 00:00:00 | | 2014-02-28 | 822,300 | 59.20 | 59.20 | 57.41 | 57.70 | 00:00:00 | | 2014-03-03 | 0 | 57.70 | 57.70 | 57.70 | 57.70 | 00:00:00 | | 2014-03-04 | 0 | 57.70 | 57.70 | 57.70 | 57.70 | 00:00:00 | | 2014-03-05 | 552,900 | 57.52 | 59.19 | 57.51 | 57.76 | 00:00:00 | | 2014-03-06 | 760,300 | 57.70 | 59.23 | 57.70 | 58.31 | 00:00:00 | | 2014-03-07 | 616,100 | 58.19 | 59.12 | 57.53 | 57.85 | 00:00:00 | | 2014-03-10 | 676,200 | 57.51 | 58.25 | 56.85 | 57.30 | 00:00:00 | | 2014-03-13 | 1,005,600 | 58.48 | 58.49 | 57.10 | 57.63 | 00:00:00 | | 2014-03-25 | 380,600 | 61.10 | 61.80 | 60.51 | 60.80 | 00:00:00 | | 2014-03-26 | 538,700 | 61.29 | 61.50 | 59.76 | 60.00 | 00:00:00 | | 2014-03-27 | 948,300 | 60.11 | 62.40 | 59.98 | 62.20 | 00:00:00 | | 2014-03-31 | 739,200 | 63.41 | 64.80 | 63.01 | 64.22 | 00:00:00 | | 2014-04-01 | 619,000 | 64.05 | 64.46 | 62.88 | 63.55 | 00:00:00 | | 2014-04-02 | 666,100 | 63.55 | 64.90 | 63.07 | 64.30 | 00:00:00 | | 2014-04-03 | 649,100 | 63.80 | 64.55 | 63.68 | 63.90 | 00:00:00 | | 2014-04-04 | 687,400 | 64.48 | 64.91 | 63.62 | 64.26 | 00:00:00 | | 2014-04-09 | 808,500 | 64.29 | 65.50 | 63.34 | 64.95 | 00:00:00 | | 2014-04-10 | 944,300 | 64.56 | 65.40 | 64.19 | 64.77 | 00:00:00 | | 2014-04-11 | 573,400 | 64.77 | 65.06 | 63.83 | 64.38 | 00:00:00 | | 2014-04-14 | 415,800 | 64.79 | 64.87 | 63.29 | 63.50 | 00:00:00 | | 2014-04-15 | 539,200 | 63.40 | 63.89 | 62.03 | 62.77 | 00:00:00 | | 2014-04-16 | 805,200 | 62.77 | 63.75 | 62.12 | 63.74 | 00:00:00 | | 2014-04-21 | 0 | 63.78 | 63.78 | 63.78 | 63.78 | 00:00:00 | | 2014-04-22 | 471,500 | 64.32 | 64.32 | 63.00 | 64.30 | 00:00:00 | | 2014-04-23 | 416,400 | 63.95 | 64.12 | 62.91 | 63.25 | 00:00:00 | | 2014-04-24 | 490,000 | 62.98 | 63.97 | 62.28 | 63.00 | 00:00:00 | | 2014-04-25 | 849,300 | 62.45 | 62.95 | 61.55 | 62.63 | 00:00:00 | | 2014-04-28 | 431,600 | 62.24 | 62.91 | 61.51 | 62.50 | 00:00:00 | | 2014-04-29 | 1,025,800 | 62.82 | 65.28 | 62.81 | 64.45 | 00:00:00 | | 2014-04-30 | 1,579,200 | 65.30 | 66.74 | 64.49 | 65.60 | 00:00:00 | | 2014-05-01 | 0 | 65.60 | 65.60 | 65.60 | 65.60 | 00:00:00 | | 2014-05-02 | 1,017,800 | 65.50 | 67.93 | 65.29 | 67.68 | 00:00:00 | | 2014-05-05 | 398,500 | 67.70 | 68.22 | 66.19 | 66.42 | 00:00:00 | | 2014-05-16 | 1,358,700 | 68.85 | 69.80 | 68.42 | 68.65 | 00:00:00 | | 2014-05-19 | 433,300 | 68.37 | 68.86 | 67.72 | 68.18 | 00:00:00 | | 2014-05-20 | 1,063,500 | 68.37 | 68.72 | 67.90 | 68.00 | 00:00:00 | | 2014-05-21 | 565,000 | 68.35 | 68.64 | 67.17 | 67.49 | 00:00:00 | | 2014-05-22 | 434,700 | 67.16 | 68.34 | 66.60 | 67.00 | 00:00:00 | | 2014-05-23 | 466,000 | 67.01 | 67.31 | 65.89 | 66.20 | 00:00:00 | | 2014-05-26 | 282,000 | 66.33 | 67.90 | 66.26 | 67.31 | 00:00:00 | | 2014-05-27 | 518,400 | 67.50 | 67.50 | 65.65 | 66.00 | 00:00:00 | | 2014-05-28 | 1,028,000 | 66.01 | 68.10 | 65.66 | 67.90 | 00:00:00 | | 2014-05-29 | 621,200 | 68.48 | 68.85 | 67.70 | 68.50 | 00:00:00 | | 2014-05-30 | 806,500 | 68.00 | 68.90 | 67.29 | 68.05 | 00:00:00 | | 2014-06-02 | 838,100 | 67.62 | 67.92 | 66.79 | 66.81 | 00:00:00 | | 2014-06-03 | 659,000 | 66.50 | 67.30 | 66.49 | 66.93 | 00:00:00 | | 2014-06-04 | 308,400 | 66.93 | 67.25 | 66.30 | 66.84 | 00:00:00 | | 2014-06-05 | 491,400 | 67.20 | 67.95 | 66.93 | 67.52 | 00:00:00 | | 2014-06-06 | 776,800 | 68.00 | 69.34 | 67.60 | 69.03 | 00:00:00 | | 2014-06-09 | 1,018,800 | 69.00 | 70.31 | 68.69 | 70.05 | 00:00:00 | | 2014-06-10 | 835,900 | 70.00 | 70.32 | 69.26 | 69.84 | 00:00:00 | | 2014-06-11 | 559,500 | 70.42 | 71.00 | 69.50 | 69.72 | 00:00:00 | | 2014-06-12 | 0 | 69.72 | 69.72 | 69.72 | 69.72 | 00:00:00 | | 2014-06-13 | 523,100 | 69.34 | 70.05 | 68.82 | 69.21 | 00:00:00 | | 2014-06-16 | 713,400 | 69.01 | 70.79 | 68.40 | 70.79 | 00:00:00 | | 2014-06-17 | 642,900 | 70.79 | 72.37 | 70.34 | 72.22 | 00:00:00 | | 2014-06-18 | 1,254,000 | 72.40 | 72.98 | 71.31 | 72.90 | 00:00:00 | | 2014-06-19 | 0 | 72.90 | 72.90 | 72.90 | 72.90 | 00:00:00 | | 2014-06-20 | 674,600 | 72.69 | 73.00 | 71.34 | 72.88 | 00:00:00 | | 2014-06-23 | 241,500 | 72.52 | 73.08 | 72.20 | 72.55 | 00:00:00 | | 2014-06-24 | 680,800 | 72.31 | 73.54 | 72.21 | 73.50 | 00:00:00 | | 2014-06-25 | 1,199,200 | 72.99 | 73.67 | 72.85 | 73.00 | 00:00:00 | | 2014-06-26 | 809,700 | 73.40 | 73.68 | 72.65 | 72.80 | 00:00:00 | | 2014-06-27 | 705,600 | 72.52 | 73.14 | 71.34 | 71.39 | 00:00:00 | | 2014-06-30 | 875,300 | 71.53 | 71.68 | 70.62 | 70.80 | 00:00:00 | | 2014-07-01 | 616,300 | 71.22 | 71.93 | 70.35 | 70.72 | 00:00:00 | | 2014-07-02 | 1,011,400 | 70.30 | 70.39 | 68.68 | 69.35 | 00:00:00 | | 2014-07-03 | 616,400 | 69.07 | 70.54 | 68.13 | 70.50 | 00:00:00 | | 2014-07-04 | 166,300 | 70.50 | 71.28 | 70.50 | 71.08 | 00:00:00 | | 2014-07-07 | 313,900 | 70.60 | 71.35 | 70.40 | 71.00 | 00:00:00 | | 2014-07-08 | 460,200 | 70.78 | 71.76 | 70.72 | 71.60 | 00:00:00 | | 2014-07-10 | 592,200 | 71.89 | 72.49 | 71.67 | 72.00 | 00:00:00 | | 2014-07-11 | 388,900 | 72.00 | 72.70 | 71.70 | 72.40 | 00:00:00 | | 2014-07-16 | 714,700 | 73.50 | 73.95 | 72.27 | 72.94 | 00:00:00 | | 2014-08-01 | 767,900 | 68.50 | 69.49 | 67.65 | 69.31 | 00:00:00 | | 2014-08-07 | 857,600 | 70.92 | 71.28 | 69.92 | 70.40 | 00:00:00 | | 2014-08-08 | 720,800 | 69.63 | 70.48 | 69.32 | 69.75 | 00:00:00 | | 2014-08-12 | 212,600 | 70.44 | 70.91 | 69.75 | 70.14 | 00:00:00 | | 2014-08-13 | 698,300 | 70.56 | 71.40 | 68.80 | 70.00 | 00:00:00 | | 2014-08-18 | 734,600 | 70.00 | 70.46 | 69.66 | 69.81 | 00:00:00 | | 2014-08-22 | 435,100 | 72.30 | 72.67 | 71.18 | 72.30 | 00:00:00 | | 2014-09-04 | 502,200 | 74.53 | 75.63 | 74.53 | 75.63 | 00:00:00 | | 2014-09-05 | 417,000 | 75.63 | 75.75 | 74.54 | 74.56 | 00:00:00 | | 2014-09-09 | 504,800 | 73.12 | 74.05 | 72.01 | 73.03 | 00:00:00 | | 2014-09-11 | 565,300 | 72.06 | 72.93 | 71.31 | 71.72 | 00:00:00 | | 2014-09-12 | 1,118,200 | 70.25 | 71.53 | 69.44 | 70.46 | 00:00:00 | | 2014-09-15 | 708,300 | 70.00 | 70.50 | 68.84 | 69.78 | 00:00:00 | | 2014-09-18 | 593,800 | 71.02 | 71.75 | 69.09 | 69.09 | 00:00:00 | | 2014-09-22 | 1,246,200 | 68.21 | 68.90 | 67.16 | 68.50 | 00:00:00 | | 2014-09-23 | 692,100 | 67.38 | 69.45 | 67.38 | 68.27 | 00:00:00 | | 2014-09-24 | 1,526,300 | 67.31 | 71.95 | 67.21 | 71.80 | 00:00:00 | | 2014-09-30 | 1,116,300 | 69.83 | 71.29 | 69.05 | 71.08 | 00:00:00 | | 2014-10-01 | 881,700 | 69.84 | 69.93 | 68.80 | 69.74 | 00:00:00 | | 2014-10-09 | 837,300 | 74.50 | 75.26 | 73.54 | 74.50 | 00:00:00 | | 2014-10-13 | 694,500 | 73.80 | 75.68 | 72.35 | 74.34 | 00:00:00 | | 2014-10-20 | 453,300 | 70.85 | 70.85 | 70.85 | 70.85 | 00:00:00 | | 2014-11-13 | 441,300 | 72.18 | 73.52 | 71.36 | 72.00 | 00:00:00 | | 2014-11-14 | 373,400 | 71.07 | 71.86 | 70.40 | 71.71 | 00:00:00 | | 2014-11-17 | 288,500 | 71.25 | 72.80 | 70.36 | 71.22 | 00:00:00 | | 2014-11-19 | 827,400 | 72.46 | 73.44 | 70.69 | 72.80 | 00:00:00 | | 2014-11-20 | 0 | 72.80 | 72.80 | 72.80 | 72.80 | 00:00:00 | | 2014-11-21 | 973,400 | 72.77 | 76.95 | 72.56 | 76.22 | 00:00:00 | | 2014-11-26 | 439,800 | 74.30 | 75.78 | 73.80 | 75.69 | 00:00:00 | | 2014-11-27 | 530,800 | 75.12 | 77.10 | 75.12 | 76.49 | 00:00:00 | | 2014-11-28 | 490,700 | 76.00 | 77.01 | 75.41 | 76.45 | 00:00:00 | | 2014-12-02 | 63,018,100 | 73.49 | 74.90 | 72.80 | 74.68 | 00:00:00 | | 2014-12-03 | 833,400 | 75.00 | 76.68 | 74.19 | 76.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
