|
 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 | | 2016-10-05 | 3,123,700 | 24.38 | 25.03 | 24.32 | 24.94 | 00:00:00 | | 2016-10-06 | 2,221,700 | 24.77 | 25.05 | 24.50 | 25.00 | 00:00:00 | | 2016-10-07 | 4,168,200 | 25.05 | 25.60 | 24.99 | 25.60 | 00:00:00 | | 2016-10-10 | 3,132,400 | 25.69 | 25.80 | 25.40 | 25.80 | 00:00:00 | | 2016-10-13 | 8,055,900 | 25.50 | 25.98 | 25.20 | 25.98 | 00:00:00 | | 2016-10-17 | 3,125,300 | 26.39 | 26.87 | 26.24 | 26.60 | 00:00:00 | | 2016-11-01 | 2,341,600 | 26.95 | 27.00 | 26.07 | 26.20 | 00:00:00 | | 2016-11-02 | 0 | 26.20 | 26.20 | 26.20 | 26.20 | 00:00:00 | | 2016-11-08 | 1,968,100 | 25.20 | 25.33 | 24.64 | 24.89 | 00:00:00 | | 2016-11-09 | 2,022,400 | 24.39 | 24.80 | 24.02 | 24.50 | 00:00:00 | | 2016-11-10 | 5,142,100 | 24.28 | 24.50 | 23.06 | 23.30 | 00:00:00 | | 2016-11-11 | 7,176,200 | 23.00 | 23.74 | 22.50 | 22.78 | 00:00:00 | | 2016-11-22 | 2,271,700 | 23.27 | 23.62 | 22.93 | 22.93 | 00:00:00 | | 2016-11-23 | 2,837,300 | 22.79 | 22.93 | 22.37 | 22.45 | 00:00:00 | | 2016-11-25 | 1,562,200 | 22.39 | 22.83 | 22.37 | 22.75 | 00:00:00 | | 2016-12-02 | 3,432,400 | 21.34 | 21.98 | 21.04 | 21.80 | 00:00:00 | | 2016-12-08 | 2,752,400 | 22.60 | 22.60 | 22.07 | 22.35 | 00:00:00 | | 2016-12-09 | 3,213,700 | 22.46 | 22.76 | 22.00 | 22.54 | 00:00:00 | | 2016-12-23 | 1,698,000 | 21.35 | 22.00 | 21.35 | 21.51 | 00:00:00 | | 2016-12-27 | 3,137,600 | 22.07 | 22.60 | 21.70 | 22.60 | 00:00:00 | | 2016-12-28 | 2,253,600 | 22.60 | 23.30 | 22.40 | 23.24 | 00:00:00 | | 2016-12-29 | 1,764,100 | 23.24 | 23.33 | 22.78 | 23.17 | 00:00:00 | | 2016-12-30 | 0 | 23.17 | 23.17 | 23.17 | 23.17 | 00:00:00 | | 2017-01-06 | 1,753,900 | 23.42 | 23.42 | 22.94 | 23.15 | 00:00:00 | | 2017-01-09 | 1,590,100 | 23.14 | 23.28 | 22.94 | 22.95 | 00:00:00 | | 2017-01-10 | 1,291,700 | 23.15 | 23.27 | 22.72 | 22.90 | 00:00:00 | | 2017-01-11 | 1,821,400 | 23.01 | 23.10 | 22.52 | 22.91 | 00:00:00 | | 2017-01-12 | 6,128,000 | 23.77 | 24.83 | 23.62 | 24.44 | 00:00:00 | | 2017-01-13 | 3,678,700 | 24.14 | 24.80 | 23.87 | 24.11 | 00:00:00 | | 2017-01-23 | 2,716,000 | 24.00 | 24.89 | 23.96 | 24.78 | 00:00:00 | | 2017-01-24 | 3,054,000 | 24.85 | 25.02 | 24.23 | 24.23 | 00:00:00 | | 2017-01-25 | 0 | 24.23 | 24.23 | 24.23 | 24.23 | 00:00:00 | | 2017-01-30 | 1,244,500 | 24.84 | 24.84 | 24.08 | 24.20 | 00:00:00 | | 2017-01-31 | 1,551,200 | 24.21 | 24.38 | 23.83 | 23.88 | 00:00:00 | | 2017-02-01 | 2,249,600 | 24.21 | 24.32 | 23.70 | 23.77 | 00:00:00 | | 2017-02-03 | 1,975,800 | 23.76 | 25.08 | 23.76 | 24.66 | 00:00:00 | | 2017-02-07 | 2,330,900 | 24.46 | 24.46 | 23.70 | 24.00 | 00:00:00 | | 2017-02-08 | 1,981,100 | 24.00 | 24.04 | 23.55 | 23.65 | 00:00:00 | | 2017-02-14 | 6,031,100 | 24.85 | 25.80 | 24.85 | 25.40 | 00:00:00 | | 2017-02-15 | 4,379,900 | 25.77 | 26.18 | 25.56 | 25.89 | 00:00:00 | | 2017-02-16 | 3,285,900 | 25.75 | 26.12 | 25.52 | 25.89 | 00:00:00 | | 2017-02-17 | 3,200,800 | 25.61 | 25.88 | 25.30 | 25.80 | 00:00:00 | | 2017-02-20 | 2,021,000 | 25.80 | 26.40 | 25.63 | 26.00 | 00:00:00 | | 2017-02-21 | 1,763,100 | 26.20 | 26.45 | 26.04 | 26.36 | 00:00:00 | | 2017-02-22 | 2,470,100 | 26.36 | 26.69 | 26.02 | 26.68 | 00:00:00 | | 2017-02-24 | 2,894,600 | 26.31 | 26.34 | 25.55 | 25.55 | 00:00:00 | | 2017-03-02 | 2,094,800 | 25.80 | 26.23 | 25.40 | 25.78 | 00:00:00 | | 2017-03-03 | 1,648,600 | 25.74 | 26.09 | 25.22 | 26.06 | 00:00:00 | | 2017-03-08 | 2,041,300 | 25.91 | 26.06 | 25.42 | 25.68 | 00:00:00 | | 2017-03-09 | 3,048,300 | 25.10 | 26.15 | 25.08 | 25.90 | 00:00:00 | | 2017-03-13 | 1,409,800 | 26.54 | 27.19 | 26.29 | 26.96 | 00:00:00 | | 2017-03-14 | 1,355,500 | 26.90 | 27.03 | 26.35 | 26.40 | 00:00:00 | | 2017-03-15 | 2,675,800 | 26.34 | 27.50 | 26.08 | 27.21 | 00:00:00 | | 2017-03-20 | 2,754,000 | 26.35 | 26.98 | 26.35 | 26.81 | 00:00:00 | | 2017-04-10 | 1,905,000 | 28.40 | 28.99 | 28.31 | 28.88 | 00:00:00 | | 2017-04-13 | 1,938,500 | 28.72 | 29.20 | 28.58 | 29.00 | 00:00:00 | | 2017-04-14 | 0 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2017-04-27 | 3,560,700 | 28.80 | 29.20 | 28.17 | 28.90 | 00:00:00 | | 2017-05-02 | 2,722,600 | 29.56 | 30.33 | 29.25 | 30.10 | 00:00:00 | | 2017-05-03 | 2,542,500 | 30.14 | 30.47 | 30.02 | 30.18 | 00:00:00 | | 2017-05-05 | 3,344,200 | 27.48 | 27.50 | 27.04 | 27.10 | 00:00:00 | | 2017-05-09 | 2,716,000 | 27.41 | 28.24 | 27.33 | 28.11 | 00:00:00 | | 2017-05-10 | 4,207,000 | 28.10 | 29.35 | 28.10 | 29.35 | 00:00:00 | | 2017-05-15 | 3,120,100 | 29.35 | 29.44 | 28.87 | 29.00 | 00:00:00 | | 2017-05-16 | 2,414,400 | 29.03 | 29.23 | 28.92 | 29.10 | 00:00:00 | | 2017-05-17 | 4,468,000 | 28.95 | 29.29 | 28.36 | 28.78 | 00:00:00 | | 2017-05-18 | 11,039,900 | 24.00 | 27.39 | 24.00 | 26.55 | 00:00:00 | | 2017-05-19 | 5,184,400 | 26.56 | 27.31 | 26.41 | 26.90 | 00:00:00 | | 2017-05-22 | 5,499,800 | 26.58 | 26.58 | 25.20 | 25.48 | 00:00:00 | | 2017-05-23 | 4,597,300 | 25.89 | 26.74 | 25.65 | 26.60 | 00:00:00 | | 2017-05-24 | 3,347,100 | 26.99 | 27.75 | 26.53 | 27.40 | 00:00:00 | | 2017-05-25 | 2,967,300 | 27.71 | 27.73 | 26.69 | 26.90 | 00:00:00 | | 2017-05-26 | 5,534,600 | 27.15 | 27.37 | 26.81 | 27.14 | 00:00:00 | | 2017-05-29 | 0 | 27.14 | 27.14 | 27.14 | 27.14 | 00:00:00 | | 2017-05-30 | 2,211,500 | 26.57 | 26.98 | 26.57 | 26.89 | 00:00:00 | | 2017-05-31 | 3,223,100 | 26.90 | 26.92 | 26.32 | 26.37 | 00:00:00 | | 2017-06-01 | 2,604,800 | 26.55 | 26.82 | 26.25 | 26.44 | 00:00:00 | | 2017-06-02 | 2,635,700 | 26.71 | 26.96 | 26.34 | 26.85 | 00:00:00 | | 2017-06-05 | 2,905,500 | 26.51 | 26.90 | 26.12 | 26.90 | 00:00:00 | | 2017-06-06 | 4,129,700 | 26.70 | 27.26 | 26.58 | 27.04 | 00:00:00 | | 2017-06-07 | 2,592,000 | 27.04 | 27.74 | 26.91 | 27.40 | 00:00:00 | | 2017-06-08 | 1,795,400 | 27.39 | 27.59 | 27.12 | 27.49 | 00:00:00 | | 2017-06-09 | 2,694,400 | 27.50 | 27.68 | 26.85 | 27.58 | 00:00:00 | | 2017-06-12 | 2,892,300 | 27.26 | 27.38 | 26.48 | 26.86 | 00:00:00 | | 2017-06-13 | 1,848,700 | 26.99 | 27.34 | 26.47 | 26.87 | 00:00:00 | | 2017-06-14 | 4,048,500 | 26.93 | 27.40 | 26.83 | 27.20 | 00:00:00 | | 2017-06-15 | 0 | 27.20 | 27.20 | 27.20 | 27.20 | 00:00:00 | | 2017-06-16 | 4,045,200 | 26.86 | 27.44 | 26.86 | 27.25 | 00:00:00 | | 2017-06-19 | 3,048,200 | 27.14 | 27.85 | 27.06 | 27.80 | 00:00:00 | | 2017-06-20 | 3,388,200 | 27.77 | 27.77 | 26.82 | 26.98 | 00:00:00 | | 2017-06-21 | 1,792,400 | 27.00 | 27.21 | 26.34 | 26.45 | 00:00:00 | | 2017-06-22 | 1,909,900 | 26.63 | 26.72 | 26.13 | 26.56 | 00:00:00 | | 2017-06-23 | 1,351,600 | 26.50 | 26.80 | 26.40 | 26.58 | 00:00:00 | | 2017-06-26 | 1,868,600 | 26.94 | 27.08 | 26.58 | 26.90 | 00:00:00 | | 2017-06-27 | 2,155,800 | 26.66 | 27.03 | 26.39 | 26.62 | 00:00:00 | | 2017-06-28 | 1,518,900 | 26.55 | 26.77 | 26.27 | 26.67 | 00:00:00 | | 2017-06-29 | 1,217,100 | 26.74 | 26.92 | 26.51 | 26.77 | 00:00:00 | | 2017-06-30 | 2,044,500 | 26.91 | 27.50 | 26.79 | 27.38 | 00:00:00 | | 2017-07-03 | 1,394,300 | 27.50 | 27.68 | 27.09 | 27.55 | 00:00:00 | | 2017-07-04 | 1,253,400 | 27.55 | 27.84 | 27.20 | 27.38 | 00:00:00 | | 2017-07-05 | 3,592,500 | 27.27 | 27.84 | 26.93 | 27.78 | 00:00:00 | | 2017-07-06 | 1,565,000 | 27.78 | 27.78 | 27.34 | 27.41 | 00:00:00 | | 2017-07-07 | 1,637,500 | 27.46 | 27.75 | 27.37 | 27.48 | 00:00:00 | | 2017-07-10 | 1,451,800 | 27.80 | 28.22 | 27.69 | 27.90 | 00:00:00 | | 2017-07-11 | 2,977,000 | 27.98 | 28.30 | 27.57 | 28.15 | 00:00:00 | | 2017-07-12 | 4,814,100 | 28.30 | 29.17 | 28.20 | 28.95 | 00:00:00 | | 2017-07-13 | 2,259,200 | 29.00 | 29.66 | 28.91 | 29.54 | 00:00:00 | | 2017-07-14 | 1,902,800 | 29.63 | 29.64 | 28.82 | 28.95 | 00:00:00 | | 2017-07-17 | 1,360,000 | 29.14 | 29.14 | 28.60 | 28.60 | 00:00:00 | | 2017-07-18 | 1,655,900 | 28.63 | 28.73 | 28.38 | 28.40 | 00:00:00 | | 2017-07-19 | 1,283,100 | 28.56 | 28.79 | 28.11 | 28.28 | 00:00:00 | | 2017-07-20 | 1,606,800 | 28.28 | 28.63 | 27.88 | 28.56 | 00:00:00 | | 2017-07-21 | 1,482,700 | 28.60 | 29.29 | 28.57 | 29.20 | 00:00:00 | | 2017-07-24 | 1,561,400 | 29.35 | 29.93 | 29.28 | 29.86 | 00:00:00 | | 2017-07-25 | 3,402,000 | 29.95 | 30.29 | 29.95 | 30.20 | 00:00:00 | | 2017-07-26 | 4,557,200 | 30.18 | 30.18 | 28.90 | 29.20 | 00:00:00 | | 2017-07-27 | 1,580,900 | 29.50 | 29.55 | 29.10 | 29.46 | 00:00:00 | | 2017-07-28 | 2,141,800 | 29.14 | 29.53 | 29.11 | 29.53 | 00:00:00 | | 2017-07-31 | 1,664,200 | 29.45 | 29.69 | 29.20 | 29.30 | 00:00:00 | | 2017-08-01 | 2,973,400 | 29.40 | 29.97 | 29.29 | 29.97 | 00:00:00 | | 2017-08-02 | 2,654,600 | 29.94 | 30.43 | 29.85 | 30.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
