|
 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 | | 2014-12-03 | 833,400 | 75.00 | 76.68 | 74.19 | 76.68 | 00:00:00 | | 2014-12-05 | 751,900 | 74.81 | 75.93 | 74.27 | 75.74 | 00:00:00 | | 2014-12-08 | 461,600 | 75.60 | 76.58 | 73.38 | 73.50 | 00:00:00 | | 2014-12-11 | 1,279,500 | 75.90 | 75.90 | 73.87 | 74.40 | 00:00:00 | | 2014-12-12 | 756,200 | 73.46 | 74.06 | 72.25 | 73.10 | 00:00:00 | | 2014-12-17 | 967,400 | 72.35 | 75.59 | 71.71 | 74.75 | 00:00:00 | | 2014-12-18 | 563,900 | 74.62 | 76.00 | 73.87 | 74.00 | 00:00:00 | | 2014-12-19 | 490,700 | 74.00 | 75.90 | 73.79 | 75.50 | 00:00:00 | | 2014-12-22 | 396,500 | 75.95 | 76.41 | 74.70 | 76.41 | 00:00:00 | | 2014-12-30 | 491,800 | 75.40 | 76.72 | 75.36 | 76.47 | 00:00:00 | | 2014-12-31 | 0 | 76.47 | 76.47 | 76.47 | 76.47 | 00:00:00 | | 2015-01-02 | 663,600 | 75.61 | 76.08 | 73.92 | 75.90 | 00:00:00 | | 2015-01-05 | 560,500 | 75.43 | 75.43 | 73.19 | 73.79 | 00:00:00 | | 2015-01-12 | 431,200 | 72.40 | 74.67 | 72.40 | 74.30 | 00:00:00 | | 2015-01-13 | 654,900 | 74.07 | 74.94 | 73.49 | 74.05 | 00:00:00 | | 2015-01-14 | 753,700 | 73.65 | 74.60 | 73.22 | 73.40 | 00:00:00 | | 2015-01-21 | 674,600 | 73.84 | 74.06 | 72.70 | 73.25 | 00:00:00 | | 2015-01-22 | 888,500 | 73.69 | 74.20 | 72.35 | 72.50 | 00:00:00 | | 2015-01-23 | 865,000 | 73.69 | 74.20 | 71.92 | 72.44 | 00:00:00 | | 2015-01-26 | 1,031,800 | 72.08 | 72.87 | 70.60 | 72.65 | 00:00:00 | | 2015-01-29 | 1,295,400 | 71.70 | 74.00 | 71.50 | 72.00 | 00:00:00 | | 2015-01-30 | 2,444,000 | 71.50 | 72.36 | 69.91 | 70.50 | 00:00:00 | | 2015-02-02 | 803,900 | 71.02 | 72.13 | 70.76 | 71.74 | 00:00:00 | | 2015-02-03 | 883,800 | 72.24 | 72.50 | 71.15 | 72.07 | 00:00:00 | | 2015-02-04 | 856,600 | 72.40 | 72.40 | 69.97 | 71.90 | 00:00:00 | | 2015-02-05 | 1,459,800 | 71.55 | 73.70 | 71.50 | 73.00 | 00:00:00 | | 2015-02-06 | 833,200 | 72.45 | 72.99 | 71.30 | 72.00 | 00:00:00 | | 2015-02-12 | 721,000 | 71.30 | 72.85 | 70.75 | 72.00 | 00:00:00 | | 2015-02-13 | 2,311,100 | 76.00 | 78.95 | 75.45 | 77.49 | 00:00:00 | | 2015-02-20 | 832,200 | 80.66 | 81.43 | 80.33 | 80.75 | 00:00:00 | | 2015-02-23 | 744,400 | 80.49 | 82.00 | 80.30 | 80.70 | 00:00:00 | | 2015-02-24 | 808,200 | 81.17 | 82.79 | 80.70 | 82.44 | 00:00:00 | | 2015-02-25 | 1,281,100 | 81.52 | 83.85 | 81.52 | 83.50 | 00:00:00 | | 2015-02-26 | 1,074,200 | 83.87 | 84.75 | 83.51 | 83.72 | 00:00:00 | | 2015-02-27 | 1,089,800 | 83.55 | 84.60 | 82.85 | 84.09 | 00:00:00 | | 2015-03-02 | 1,067,700 | 83.81 | 85.60 | 83.67 | 85.39 | 00:00:00 | | 2015-03-05 | 826,500 | 83.59 | 83.60 | 81.58 | 82.50 | 00:00:00 | | 2015-03-06 | 467,000 | 82.64 | 83.37 | 82.38 | 82.75 | 00:00:00 | | 2015-03-10 | 1,230,700 | 80.54 | 82.56 | 80.54 | 80.62 | 00:00:00 | | 2015-03-11 | 1,418,200 | 80.44 | 82.90 | 80.44 | 82.20 | 00:00:00 | | 2015-03-12 | 774,100 | 84.24 | 84.24 | 82.67 | 83.51 | 00:00:00 | | 2015-03-13 | 574,900 | 81.74 | 83.30 | 81.47 | 82.40 | 00:00:00 | | 2015-03-23 | 333,300 | 86.13 | 86.77 | 85.28 | 85.86 | 00:00:00 | | 2015-03-30 | 592,800 | 87.80 | 89.23 | 87.47 | 89.15 | 00:00:00 | | 2015-04-06 | 492,800 | 94.09 | 94.69 | 93.21 | 93.72 | 00:00:00 | | 2015-04-07 | 529,200 | 93.48 | 94.40 | 93.39 | 93.50 | 00:00:00 | | 2015-04-09 | 499,400 | 93.48 | 94.98 | 93.41 | 93.75 | 00:00:00 | | 2015-04-15 | 623,400 | 94.49 | 95.71 | 93.55 | 95.00 | 00:00:00 | | 2015-04-16 | 443,900 | 95.02 | 95.74 | 92.80 | 93.60 | 00:00:00 | | 2015-04-17 | 613,300 | 91.90 | 93.49 | 90.99 | 91.23 | 00:00:00 | | 2015-04-20 | 408,000 | 91.05 | 92.00 | 90.25 | 92.00 | 00:00:00 | | 2015-04-21 | 0 | 92.00 | 92.00 | 92.00 | 92.00 | 00:00:00 | | 2015-04-22 | 604,200 | 92.15 | 93.08 | 91.50 | 92.25 | 00:00:00 | | 2015-04-23 | 422,900 | 92.25 | 94.41 | 92.02 | 94.41 | 00:00:00 | | 2015-04-24 | 547,200 | 94.51 | 95.69 | 94.20 | 95.11 | 00:00:00 | | 2015-04-27 | 618,600 | 95.38 | 96.81 | 94.07 | 94.93 | 00:00:00 | | 2015-04-28 | 805,300 | 95.40 | 95.40 | 94.33 | 94.85 | 00:00:00 | | 2015-04-29 | 1,611,900 | 94.20 | 96.59 | 93.87 | 95.68 | 00:00:00 | | 2015-04-30 | 2,746,000 | 105.00 | 105.35 | 102.55 | 105.05 | 00:00:00 | | 2015-05-01 | 0 | 105.05 | 105.05 | 105.05 | 105.05 | 00:00:00 | | 2015-05-04 | 1,636,600 | 105.65 | 109.19 | 104.15 | 105.22 | 00:00:00 | | 2015-05-05 | 658,700 | 105.40 | 105.84 | 103.36 | 103.36 | 00:00:00 | | 2015-05-06 | 797,800 | 103.02 | 105.26 | 103.00 | 104.50 | 00:00:00 | | 2015-05-07 | 733,600 | 105.02 | 109.72 | 104.85 | 109.72 | 00:00:00 | | 2015-05-08 | 1,332,300 | 111.79 | 116.49 | 110.25 | 114.00 | 00:00:00 | | 2015-05-18 | 494,900 | 113.90 | 115.00 | 111.66 | 113.17 | 00:00:00 | | 2015-05-22 | 443,000 | 109.25 | 111.50 | 107.15 | 109.00 | 00:00:00 | | 2015-05-25 | 231,600 | 109.31 | 111.44 | 108.02 | 109.51 | 00:00:00 | | 2015-05-26 | 482,800 | 109.10 | 109.84 | 106.64 | 107.30 | 00:00:00 | | 2015-05-27 | 659,200 | 107.50 | 107.90 | 106.11 | 106.90 | 00:00:00 | | 2015-07-13 | 351,400 | 116.04 | 116.49 | 115.03 | 115.70 | 00:00:00 | | 2015-07-14 | 442,500 | 114.99 | 116.07 | 114.00 | 114.00 | 00:00:00 | | 2015-07-15 | 445,200 | 113.90 | 116.33 | 113.82 | 114.80 | 00:00:00 | | 2015-07-16 | 422,200 | 115.64 | 115.95 | 113.10 | 114.67 | 00:00:00 | | 2015-07-17 | 282,200 | 114.95 | 115.90 | 113.60 | 113.61 | 00:00:00 | | 2015-07-20 | 387,000 | 113.97 | 114.70 | 111.90 | 112.40 | 00:00:00 | | 2015-07-21 | 1,039,300 | 112.60 | 113.44 | 110.93 | 111.55 | 00:00:00 | | 2015-07-22 | 642,900 | 110.01 | 111.96 | 110.01 | 110.99 | 00:00:00 | | 2015-07-23 | 1,234,200 | 110.45 | 110.89 | 107.09 | 108.24 | 00:00:00 | | 2015-07-24 | 691,400 | 108.24 | 108.26 | 105.84 | 107.00 | 00:00:00 | | 2015-07-27 | 712,800 | 106.00 | 106.99 | 103.50 | 105.39 | 00:00:00 | | 2015-07-28 | 853,400 | 105.33 | 109.93 | 105.33 | 107.80 | 00:00:00 | | 2015-08-06 | 1,279,000 | 104.50 | 104.98 | 100.57 | 103.44 | 00:00:00 | | 2015-08-07 | 729,200 | 102.90 | 103.39 | 100.31 | 101.29 | 00:00:00 | | 2015-08-10 | 513,600 | 101.29 | 101.89 | 100.30 | 100.66 | 00:00:00 | | 2015-08-11 | 1,055,400 | 100.59 | 100.99 | 98.35 | 100.00 | 00:00:00 | | 2015-08-12 | 1,194,200 | 99.80 | 100.28 | 97.05 | 97.75 | 00:00:00 | | 2015-08-13 | 647,000 | 97.91 | 98.49 | 97.00 | 98.00 | 00:00:00 | | 2015-08-14 | 883,200 | 97.65 | 99.36 | 97.65 | 98.71 | 00:00:00 | | 2015-08-17 | 1,606,500 | 100.19 | 100.63 | 98.01 | 100.63 | 00:00:00 | | 2015-08-18 | 1,300,300 | 100.25 | 104.10 | 100.08 | 104.10 | 00:00:00 | | 2015-08-19 | 1,308,000 | 103.33 | 103.33 | 101.60 | 102.35 | 00:00:00 | | 2015-08-20 | 708,900 | 102.00 | 103.10 | 100.46 | 102.07 | 00:00:00 | | 2015-08-21 | 696,700 | 101.01 | 101.23 | 98.51 | 98.51 | 00:00:00 | | 2015-08-24 | 999,500 | 92.30 | 98.24 | 92.30 | 95.75 | 00:00:00 | | 2015-08-25 | 1,043,700 | 96.50 | 97.64 | 95.15 | 97.00 | 00:00:00 | | 2015-08-26 | 674,400 | 97.41 | 100.27 | 96.77 | 99.99 | 00:00:00 | | 2015-08-27 | 1,559,000 | 100.11 | 102.95 | 100.11 | 102.50 | 00:00:00 | | 2015-08-28 | 670,900 | 102.24 | 102.50 | 100.00 | 101.00 | 00:00:00 | | 2015-08-31 | 1,031,500 | 99.77 | 100.35 | 96.62 | 98.52 | 00:00:00 | | 2015-09-01 | 1,258,600 | 95.74 | 96.46 | 94.90 | 95.80 | 00:00:00 | | 2015-09-02 | 946,600 | 96.89 | 97.30 | 93.41 | 93.50 | 00:00:00 | | 2015-09-03 | 991,400 | 94.06 | 96.20 | 92.63 | 96.10 | 00:00:00 | | 2015-09-04 | 852,700 | 94.71 | 96.44 | 93.03 | 93.10 | 00:00:00 | | 2015-09-07 | 0 | 93.10 | 93.10 | 93.10 | 93.10 | 00:00:00 | | 2015-09-08 | 650,800 | 95.08 | 95.60 | 91.86 | 92.00 | 00:00:00 | | 2015-09-09 | 1,319,500 | 93.48 | 96.90 | 91.55 | 92.30 | 00:00:00 | | 2015-09-10 | 882,200 | 89.80 | 94.80 | 89.80 | 94.80 | 00:00:00 | | 2015-09-11 | 337,000 | 94.78 | 95.28 | 93.11 | 95.09 | 00:00:00 | | 2015-09-14 | 600,300 | 95.62 | 99.15 | 94.76 | 98.68 | 00:00:00 | | 2015-09-15 | 760,000 | 99.22 | 99.88 | 95.56 | 97.51 | 00:00:00 | | 2015-09-16 | 1,093,700 | 97.68 | 101.46 | 97.68 | 101.20 | 00:00:00 | | 2015-09-17 | 1,222,800 | 100.55 | 103.94 | 99.71 | 100.54 | 00:00:00 | | 2015-09-18 | 1,550,700 | 99.05 | 100.90 | 96.82 | 96.82 | 00:00:00 | | 2015-09-21 | 595,400 | 96.66 | 99.80 | 96.50 | 98.10 | 00:00:00 | | 2015-09-22 | 826,200 | 96.79 | 97.79 | 93.90 | 96.15 | 00:00:00 | | 2015-09-28 | 2,534,700 | 18.76 | 18.94 | 18.09 | 18.30 | 00:00:00 | | 2015-11-02 | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 00:00:00 | | 2015-11-03 | 4,081,800 | 18.50 | 19.07 | 18.26 | 18.79 | 00:00:00 | | 2015-11-04 | 3,777,500 | 18.86 | 19.60 | 18.86 | 19.12 | 00:00:00 | | 2015-11-05 | 2,102,900 | 19.12 | 19.35 | 18.86 | 19.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
