|
 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 | | 2015-11-05 | 2,102,900 | 19.12 | 19.35 | 18.86 | 19.01 | 00:00:00 | | 2015-11-06 | 2,359,900 | 18.90 | 19.23 | 18.12 | 18.68 | 00:00:00 | | 2015-11-09 | 2,042,500 | 18.59 | 18.76 | 18.00 | 18.09 | 00:00:00 | | 2015-11-12 | 2,126,500 | 19.30 | 19.88 | 19.08 | 19.25 | 00:00:00 | | 2015-11-13 | 2,135,700 | 19.01 | 19.40 | 18.90 | 19.21 | 00:00:00 | | 2015-11-16 | 4,091,100 | 19.23 | 19.35 | 18.81 | 18.99 | 00:00:00 | | 2015-11-19 | 3,705,500 | 19.62 | 20.03 | 19.53 | 19.73 | 00:00:00 | | 2015-11-23 | 1,854,800 | 20.03 | 20.25 | 19.70 | 19.85 | 00:00:00 | | 2015-12-01 | 9,876,300 | 17.51 | 17.73 | 17.07 | 17.50 | 00:00:00 | | 2015-12-03 | 6,722,700 | 17.60 | 18.23 | 17.51 | 17.97 | 00:00:00 | | 2015-12-04 | 4,522,600 | 17.96 | 18.00 | 17.10 | 17.50 | 00:00:00 | | 2015-12-08 | 2,671,800 | 17.92 | 18.12 | 17.25 | 17.51 | 00:00:00 | | 2015-12-09 | 5,443,100 | 17.85 | 18.60 | 17.60 | 18.45 | 00:00:00 | | 2015-12-10 | 3,469,100 | 18.71 | 18.82 | 17.82 | 17.93 | 00:00:00 | | 2015-12-11 | 4,074,600 | 17.91 | 18.25 | 17.55 | 18.02 | 00:00:00 | | 2015-12-15 | 2,410,800 | 17.79 | 17.87 | 17.35 | 17.50 | 00:00:00 | | 2015-12-16 | 4,613,800 | 17.24 | 17.85 | 17.11 | 17.50 | 00:00:00 | | 2015-12-18 | 3,470,900 | 17.43 | 17.64 | 17.07 | 17.52 | 00:00:00 | | 2015-12-21 | 2,795,600 | 17.45 | 17.70 | 17.30 | 17.30 | 00:00:00 | | 2015-12-23 | 1,670,500 | 17.10 | 17.28 | 17.00 | 17.00 | 00:00:00 | | 2015-12-24 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2015-12-28 | 2,570,400 | 17.01 | 17.28 | 16.93 | 16.97 | 00:00:00 | | 2015-12-29 | 2,247,400 | 17.05 | 17.67 | 17.05 | 17.34 | 00:00:00 | | 2015-12-30 | 2,498,800 | 17.42 | 17.61 | 16.87 | 17.10 | 00:00:00 | | 2015-12-31 | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 00:00:00 | | 2016-01-01 | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 00:00:00 | | 2016-01-04 | 7,405,300 | 16.76 | 17.07 | 16.15 | 16.15 | 00:00:00 | | 2016-01-05 | 7,187,800 | 16.35 | 17.49 | 16.35 | 17.30 | 00:00:00 | | 2016-01-06 | 3,419,000 | 17.01 | 17.74 | 17.00 | 17.20 | 00:00:00 | | 2016-01-11 | 4,145,600 | 16.90 | 17.06 | 16.35 | 16.40 | 00:00:00 | | 2016-01-12 | 2,329,500 | 16.66 | 17.04 | 16.48 | 16.78 | 00:00:00 | | 2016-01-13 | 2,530,500 | 16.95 | 17.28 | 16.68 | 16.84 | 00:00:00 | | 2016-01-14 | 2,867,200 | 16.94 | 16.94 | 16.30 | 16.73 | 00:00:00 | | 2016-01-15 | 3,701,100 | 16.32 | 16.64 | 16.05 | 16.59 | 00:00:00 | | 2016-01-19 | 3,929,700 | 16.49 | 16.54 | 16.20 | 16.44 | 00:00:00 | | 2016-01-20 | 3,241,400 | 16.15 | 16.44 | 15.95 | 16.40 | 00:00:00 | | 2016-01-21 | 3,109,500 | 16.29 | 16.55 | 16.01 | 16.55 | 00:00:00 | | 2016-01-22 | 2,508,300 | 16.68 | 16.90 | 16.55 | 16.70 | 00:00:00 | | 2016-01-25 | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 00:00:00 | | 2016-02-02 | 4,444,700 | 17.62 | 18.18 | 17.11 | 17.57 | 00:00:00 | | 2016-02-03 | 3,598,600 | 17.77 | 18.74 | 17.18 | 18.09 | 00:00:00 | | 2016-02-04 | 3,365,000 | 18.55 | 18.62 | 17.80 | 17.80 | 00:00:00 | | 2016-02-05 | 11,611,800 | 17.28 | 17.35 | 16.71 | 16.80 | 00:00:00 | | 2016-02-08 | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 00:00:00 | | 2016-02-15 | 1,852,100 | 16.40 | 16.60 | 16.18 | 16.35 | 00:00:00 | | 2016-02-16 | 2,723,300 | 16.57 | 17.09 | 16.45 | 16.70 | 00:00:00 | | 2016-02-17 | 4,905,600 | 16.87 | 17.74 | 16.78 | 17.23 | 00:00:00 | | 2016-02-22 | 2,739,700 | 18.26 | 18.40 | 17.81 | 18.00 | 00:00:00 | | 2016-03-01 | 5,605,100 | 18.36 | 18.72 | 18.04 | 18.52 | 00:00:00 | | 2016-03-02 | 5,432,500 | 18.70 | 19.61 | 18.40 | 19.12 | 00:00:00 | | 2016-03-03 | 8,067,300 | 19.40 | 20.14 | 19.38 | 19.49 | 00:00:00 | | 2016-03-07 | 6,901,300 | 20.50 | 20.86 | 19.82 | 20.77 | 00:00:00 | | 2016-03-08 | 7,080,400 | 20.76 | 21.18 | 20.58 | 20.80 | 00:00:00 | | 2016-03-09 | 3,988,200 | 21.14 | 21.63 | 20.50 | 20.99 | 00:00:00 | | 2016-03-15 | 2,703,500 | 20.84 | 20.84 | 19.95 | 20.67 | 00:00:00 | | 2016-03-16 | 7,250,200 | 20.25 | 21.20 | 20.25 | 20.86 | 00:00:00 | | 2016-03-17 | 8,461,500 | 21.92 | 22.19 | 21.66 | 21.99 | 00:00:00 | | 2016-03-18 | 5,770,100 | 22.36 | 22.78 | 21.54 | 21.59 | 00:00:00 | | 2016-03-24 | 1,694,800 | 21.25 | 22.01 | 20.86 | 21.50 | 00:00:00 | | 2016-03-25 | 0 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | | 2016-03-28 | 2,071,700 | 22.00 | 22.04 | 21.68 | 21.84 | 00:00:00 | | 2016-03-29 | 3,308,800 | 21.77 | 22.19 | 21.43 | 21.51 | 00:00:00 | | 2016-03-30 | 4,345,500 | 21.63 | 22.19 | 21.41 | 21.89 | 00:00:00 | | 2016-03-31 | 4,542,000 | 21.60 | 21.96 | 20.72 | 20.79 | 00:00:00 | | 2016-04-05 | 2,823,500 | 20.26 | 20.90 | 20.08 | 20.47 | 00:00:00 | | 2016-04-06 | 5,464,600 | 20.10 | 20.38 | 19.76 | 19.82 | 00:00:00 | | 2016-04-07 | 3,640,500 | 20.15 | 20.68 | 19.99 | 20.39 | 00:00:00 | | 2016-04-19 | 6,498,700 | 21.43 | 21.72 | 20.91 | 21.36 | 00:00:00 | | 2016-04-20 | 2,361,100 | 21.11 | 21.33 | 20.60 | 20.85 | 00:00:00 | | 2016-04-27 | 3,900,600 | 20.01 | 20.92 | 19.80 | 20.54 | 00:00:00 | | 2016-04-28 | 5,048,900 | 20.32 | 21.22 | 20.19 | 20.79 | 00:00:00 | | 2016-04-29 | 2,749,400 | 21.00 | 21.00 | 20.54 | 20.77 | 00:00:00 | | 2016-05-02 | 1,849,800 | 20.63 | 21.20 | 20.28 | 21.07 | 00:00:00 | | 2016-05-09 | 2,627,000 | 20.51 | 20.72 | 19.82 | 20.51 | 00:00:00 | | 2016-05-17 | 2,550,200 | 22.39 | 22.39 | 21.55 | 21.85 | 00:00:00 | | 2016-05-18 | 3,288,900 | 21.47 | 21.96 | 21.32 | 21.57 | 00:00:00 | | 2016-05-20 | 2,677,300 | 21.03 | 21.79 | 20.96 | 21.55 | 00:00:00 | | 2016-05-23 | 2,019,200 | 21.00 | 21.55 | 20.98 | 21.50 | 00:00:00 | | 2016-05-24 | 1,503,200 | 21.48 | 21.81 | 21.23 | 21.40 | 00:00:00 | | 2016-05-25 | 3,316,900 | 21.40 | 21.49 | 20.68 | 20.70 | 00:00:00 | | 2016-05-30 | 952,800 | 20.60 | 20.86 | 20.34 | 20.50 | 00:00:00 | | 2016-05-31 | 3,672,200 | 20.45 | 20.95 | 20.32 | 20.90 | 00:00:00 | | 2016-06-01 | 2,890,300 | 20.90 | 21.37 | 20.66 | 21.25 | 00:00:00 | | 2016-06-03 | 2,075,700 | 21.98 | 22.22 | 21.57 | 22.05 | 00:00:00 | | 2016-06-10 | 1,627,200 | 22.50 | 22.60 | 22.13 | 22.29 | 00:00:00 | | 2016-06-13 | 2,458,200 | 22.00 | 22.39 | 21.90 | 22.25 | 00:00:00 | | 2016-06-16 | 1,960,100 | 22.00 | 22.73 | 21.66 | 22.44 | 00:00:00 | | 2016-06-17 | 3,338,200 | 22.50 | 23.03 | 22.44 | 22.93 | 00:00:00 | | 2016-06-20 | 4,245,100 | 23.13 | 23.54 | 22.55 | 23.08 | 00:00:00 | | 2016-06-21 | 3,063,900 | 23.00 | 23.85 | 22.88 | 23.75 | 00:00:00 | | 2016-06-27 | 2,380,400 | 22.72 | 23.02 | 22.47 | 22.52 | 00:00:00 | | 2016-06-28 | 2,746,800 | 22.80 | 23.04 | 22.62 | 22.77 | 00:00:00 | | 2016-07-11 | 3,928,300 | 25.79 | 26.10 | 25.53 | 26.00 | 00:00:00 | | 2016-07-12 | 5,274,200 | 26.14 | 26.38 | 25.88 | 26.10 | 00:00:00 | | 2016-07-14 | 6,894,000 | 26.26 | 26.26 | 25.62 | 25.80 | 00:00:00 | | 2016-07-21 | 1,364,200 | 26.59 | 26.84 | 26.23 | 26.55 | 00:00:00 | | 2016-07-22 | 1,742,900 | 26.36 | 27.10 | 26.36 | 27.00 | 00:00:00 | | 2016-07-25 | 3,567,100 | 26.85 | 26.99 | 25.95 | 26.05 | 00:00:00 | | 2016-07-28 | 1,580,200 | 26.42 | 27.01 | 26.42 | 27.01 | 00:00:00 | | 2016-07-29 | 2,840,000 | 27.01 | 27.65 | 27.01 | 27.26 | 00:00:00 | | 2016-08-01 | 2,226,500 | 27.49 | 27.70 | 27.20 | 27.47 | 00:00:00 | | 2016-08-05 | 1,435,300 | 27.20 | 27.42 | 26.89 | 27.04 | 00:00:00 | | 2016-08-08 | 770,100 | 27.04 | 27.22 | 26.82 | 26.90 | 00:00:00 | | 2016-08-11 | 2,641,900 | 26.59 | 27.08 | 26.30 | 27.00 | 00:00:00 | | 2016-08-12 | 1,953,000 | 27.09 | 27.26 | 26.85 | 27.01 | 00:00:00 | | 2016-08-18 | 2,702,500 | 26.40 | 26.57 | 25.70 | 25.77 | 00:00:00 | | 2016-08-19 | 2,067,600 | 25.60 | 26.03 | 25.48 | 25.66 | 00:00:00 | | 2016-08-22 | 2,034,100 | 25.41 | 26.13 | 25.36 | 25.60 | 00:00:00 | | 2016-08-25 | 2,699,800 | 24.97 | 25.92 | 24.95 | 25.65 | 00:00:00 | | 2016-08-26 | 2,370,300 | 25.60 | 25.76 | 24.67 | 25.30 | 00:00:00 | | 2016-09-05 | 760,200 | 25.90 | 26.00 | 25.49 | 25.74 | 00:00:00 | | 2016-09-07 | 0 | 26.20 | 26.20 | 26.20 | 26.20 | 00:00:00 | | 2016-09-08 | 3,830,000 | 26.26 | 26.49 | 25.66 | 25.90 | 00:00:00 | | 2016-09-09 | 2,612,800 | 25.41 | 25.61 | 25.00 | 25.00 | 00:00:00 | | 2016-09-22 | 4,516,800 | 25.30 | 25.44 | 25.08 | 25.22 | 00:00:00 | | 2016-09-23 | 1,847,800 | 25.49 | 25.70 | 24.97 | 25.22 | 00:00:00 | | 2016-09-26 | 1,021,500 | 25.10 | 25.24 | 24.70 | 24.92 | 00:00:00 | | 2016-09-30 | 4,000,600 | 24.89 | 25.16 | 24.47 | 24.47 | 00:00:00 | | 2016-10-03 | 3,763,500 | 24.57 | 25.20 | 24.43 | 24.97 | 00:00:00 | | 2016-10-04 | 6,875,500 | 25.20 | 25.30 | 23.67 | 24.26 | 00:00:00 | | 2016-10-05 | 3,123,700 | 24.38 | 25.03 | 24.32 | 24.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
