|
 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 | | 2017-08-02 | 2,654,600 | 29.94 | 30.43 | 29.85 | 30.00 | 00:00:00 | | 2017-08-03 | 2,468,500 | 30.16 | 30.18 | 29.61 | 29.82 | 00:00:00 | | 2017-08-04 | 3,592,400 | 29.73 | 29.80 | 29.04 | 29.25 | 00:00:00 | | 2017-08-07 | 3,903,600 | 29.25 | 29.74 | 28.71 | 29.59 | 00:00:00 | | 2017-08-08 | 2,996,600 | 29.42 | 30.16 | 29.42 | 30.05 | 00:00:00 | | 2017-08-09 | 1,606,700 | 29.68 | 30.22 | 29.63 | 30.22 | 00:00:00 | | 2017-08-10 | 2,022,900 | 30.18 | 30.27 | 29.91 | 30.25 | 00:00:00 | | 2017-08-11 | 2,873,100 | 30.27 | 30.63 | 29.93 | 30.40 | 00:00:00 | | 2017-08-14 | 4,194,500 | 30.56 | 30.82 | 30.15 | 30.75 | 00:00:00 | | 2017-08-15 | 2,507,600 | 30.81 | 31.16 | 30.81 | 31.00 | 00:00:00 | | 2017-08-16 | 3,235,700 | 31.00 | 31.13 | 30.70 | 30.76 | 00:00:00 | | 2017-08-17 | 1,700,100 | 30.73 | 30.78 | 30.43 | 30.50 | 00:00:00 | | 2017-08-18 | 2,109,500 | 30.60 | 30.75 | 30.14 | 30.23 | 00:00:00 | | 2017-08-21 | 2,684,600 | 30.49 | 30.63 | 29.72 | 29.72 | 00:00:00 | | 2017-08-22 | 3,615,400 | 30.25 | 30.52 | 29.52 | 30.10 | 00:00:00 | | 2017-08-23 | 3,761,700 | 30.23 | 31.10 | 30.13 | 31.00 | 00:00:00 | | 2017-08-24 | 2,508,600 | 31.16 | 31.51 | 30.82 | 30.82 | 00:00:00 | | 2017-08-25 | 1,418,100 | 30.99 | 31.25 | 30.77 | 31.06 | 00:00:00 | | 2017-08-28 | 977,300 | 30.98 | 31.29 | 30.78 | 30.82 | 00:00:00 | | 2017-08-29 | 1,666,600 | 30.64 | 31.15 | 30.24 | 31.00 | 00:00:00 | | 2017-08-30 | 1,053,900 | 31.33 | 31.33 | 30.37 | 30.90 | 00:00:00 | | 2017-08-31 | 3,652,600 | 30.99 | 31.05 | 30.46 | 30.60 | 00:00:00 | | 2017-09-01 | 2,684,500 | 31.06 | 31.19 | 30.60 | 31.05 | 00:00:00 | | 2017-09-04 | 1,168,500 | 31.10 | 31.44 | 30.81 | 31.39 | 00:00:00 | | 2017-09-05 | 2,390,000 | 31.52 | 32.11 | 31.50 | 32.00 | 00:00:00 | | 2017-09-06 | 4,293,500 | 32.08 | 33.36 | 32.01 | 33.18 | 00:00:00 | | 2017-09-07 | 0 | 33.18 | 33.18 | 33.18 | 33.18 | 00:00:00 | | 2017-09-08 | 3,315,600 | 33.16 | 33.41 | 32.73 | 33.41 | 00:00:00 | | 2017-09-11 | 3,713,100 | 33.75 | 33.89 | 33.29 | 33.69 | 00:00:00 | | 2017-09-12 | 14,121,400 | 33.51 | 35.05 | 33.12 | 34.60 | 00:00:00 | | 2017-09-13 | 2,602,200 | 34.32 | 34.59 | 34.10 | 34.28 | 00:00:00 | | 2017-09-14 | 5,120,900 | 33.92 | 34.27 | 33.91 | 34.27 | 00:00:00 | | 2017-09-15 | 5,036,800 | 34.29 | 35.49 | 34.20 | 35.49 | 00:00:00 | | 2017-09-18 | 2,824,800 | 35.41 | 35.93 | 35.17 | 35.80 | 00:00:00 | | 2017-09-19 | 3,749,500 | 35.80 | 35.89 | 34.67 | 34.90 | 00:00:00 | | 2017-09-20 | 1,844,400 | 34.62 | 35.03 | 34.31 | 34.73 | 00:00:00 | | 2017-09-21 | 2,992,900 | 34.95 | 34.95 | 34.42 | 34.61 | 00:00:00 | | 2017-09-22 | 5,317,700 | 34.45 | 35.29 | 34.45 | 34.61 | 00:00:00 | | 2017-09-25 | 1,992,300 | 34.80 | 34.92 | 33.71 | 34.50 | 00:00:00 | | 2017-09-26 | 2,812,600 | 34.40 | 35.13 | 34.26 | 34.72 | 00:00:00 | | 2017-09-27 | 3,251,800 | 34.50 | 34.71 | 34.02 | 34.50 | 00:00:00 | | 2017-09-28 | 3,006,600 | 34.55 | 35.36 | 34.43 | 35.01 | 00:00:00 | | 2017-09-29 | 2,407,900 | 35.05 | 36.38 | 35.00 | 36.06 | 00:00:00 | | 2017-10-02 | 2,311,000 | 36.08 | 36.75 | 35.44 | 36.10 | 00:00:00 | | 2017-10-03 | 2,707,700 | 36.04 | 37.42 | 36.02 | 37.30 | 00:00:00 | | 2017-10-04 | 2,713,500 | 37.43 | 37.97 | 37.21 | 37.33 | 00:00:00 | | 2017-10-05 | 2,907,700 | 37.84 | 38.20 | 36.94 | 37.09 | 00:00:00 | | 2017-10-06 | 2,031,400 | 36.89 | 37.15 | 36.73 | 37.01 | 00:00:00 | | 2017-10-09 | 1,612,400 | 36.81 | 37.08 | 36.52 | 37.05 | 00:00:00 | | 2017-10-10 | 1,943,700 | 37.44 | 37.65 | 37.07 | 37.38 | 00:00:00 | | 2017-10-11 | 1,973,700 | 37.56 | 37.60 | 37.01 | 37.09 | 00:00:00 | | 2017-10-12 | 0 | 37.09 | 37.09 | 37.09 | 37.09 | 00:00:00 | | 2017-10-13 | 3,750,200 | 37.08 | 37.24 | 36.27 | 36.80 | 00:00:00 | | 2017-10-16 | 2,288,700 | 37.20 | 37.20 | 36.12 | 36.39 | 00:00:00 | | 2017-10-17 | 2,430,800 | 36.39 | 36.85 | 35.84 | 35.95 | 00:00:00 | | 2017-10-18 | 4,007,000 | 36.05 | 37.65 | 36.05 | 37.50 | 00:00:00 | | 2017-10-19 | 2,607,600 | 37.20 | 37.33 | 36.06 | 36.74 | 00:00:00 | | 2017-10-20 | 1,788,500 | 36.85 | 37.45 | 36.70 | 36.90 | 00:00:00 | | 2017-10-23 | 2,078,800 | 36.94 | 37.48 | 35.62 | 36.17 | 00:00:00 | | 2017-10-24 | 3,142,600 | 36.20 | 37.23 | 36.00 | 37.10 | 00:00:00 | | 2017-10-25 | 5,789,500 | 37.99 | 38.32 | 36.68 | 37.60 | 00:00:00 | | 2017-10-26 | 5,897,400 | 37.29 | 37.29 | 36.00 | 36.32 | 00:00:00 | | 2017-10-27 | 2,923,100 | 36.41 | 36.62 | 35.00 | 35.72 | 00:00:00 | | 2017-10-30 | 2,597,500 | 35.34 | 35.73 | 34.60 | 35.19 | 00:00:00 | | 2017-10-31 | 3,574,300 | 35.29 | 35.59 | 34.02 | 34.48 | 00:00:00 | | 2017-11-01 | 3,026,300 | 34.75 | 35.51 | 34.36 | 34.36 | 00:00:00 | | 2017-11-02 | 0 | 34.36 | 34.36 | 34.36 | 34.36 | 00:00:00 | | 2017-11-03 | 6,056,900 | 34.36 | 34.98 | 33.91 | 34.55 | 00:00:00 | | 2017-12-11 | 2,639,100 | 34.78 | 35.08 | 33.92 | 34.45 | 00:00:00 | | 2017-12-12 | 1,751,600 | 34.25 | 34.70 | 33.83 | 34.70 | 00:00:00 | | 2017-12-13 | 3,942,700 | 35.00 | 35.00 | 33.51 | 33.94 | 00:00:00 | | 2017-12-14 | 4,248,200 | 33.79 | 33.79 | 32.59 | 33.41 | 00:00:00 | | 2017-12-15 | 4,532,800 | 33.49 | 34.20 | 32.97 | 33.10 | 00:00:00 | | 2017-12-18 | 2,734,500 | 33.29 | 33.57 | 32.91 | 32.99 | 00:00:00 | | 2017-12-19 | 2,550,700 | 32.90 | 33.30 | 32.35 | 33.09 | 00:00:00 | | 2017-12-20 | 1,496,900 | 33.19 | 33.62 | 33.19 | 33.59 | 00:00:00 | | 2017-12-21 | 1,466,000 | 33.39 | 34.01 | 33.04 | 34.01 | 00:00:00 | | 2017-12-22 | 1,165,000 | 33.83 | 34.12 | 33.62 | 33.70 | 00:00:00 | | 2017-12-25 | 0 | 33.70 | 33.70 | 33.70 | 33.70 | 00:00:00 | | 2017-12-26 | 1,391,300 | 33.65 | 34.88 | 33.40 | 34.62 | 00:00:00 | | 2017-12-27 | 1,891,400 | 34.93 | 35.68 | 34.86 | 35.50 | 00:00:00 | | 2017-12-28 | 1,765,600 | 35.50 | 35.67 | 35.00 | 35.49 | 00:00:00 | | 2017-12-29 | 0 | 35.49 | 35.49 | 35.49 | 35.49 | 00:00:00 | | 2018-01-02 | 2,273,500 | 35.76 | 35.95 | 34.91 | 35.35 | 00:00:00 | | 2018-01-03 | 2,081,100 | 34.84 | 35.87 | 34.73 | 35.80 | 00:00:00 | | 2018-01-04 | 2,386,700 | 35.98 | 36.14 | 35.51 | 36.00 | 00:00:00 | | 2018-01-05 | 2,255,400 | 36.00 | 36.09 | 35.35 | 35.78 | 00:00:00 | | 2018-01-08 | 2,988,300 | 35.80 | 35.86 | 35.11 | 35.60 | 00:00:00 | | 2018-01-09 | 2,847,200 | 35.61 | 35.98 | 35.16 | 35.81 | 00:00:00 | | 2018-01-10 | 1,286,400 | 35.45 | 35.70 | 34.85 | 34.85 | 00:00:00 | | 2018-01-11 | 1,805,900 | 35.15 | 35.20 | 34.86 | 35.00 | 00:00:00 | | 2018-01-12 | 2,258,100 | 34.80 | 35.39 | 34.63 | 35.30 | 00:00:00 | | 2018-01-15 | 1,421,900 | 35.30 | 36.20 | 35.24 | 36.20 | 00:00:00 | | 2018-01-16 | 2,433,400 | 36.26 | 36.49 | 36.00 | 36.32 | 00:00:00 | | 2018-01-17 | 2,526,500 | 36.45 | 37.23 | 36.29 | 37.23 | 00:00:00 | | 2018-01-18 | 2,353,500 | 37.25 | 37.25 | 36.66 | 36.85 | 00:00:00 | | 2018-01-19 | 2,073,300 | 37.00 | 37.16 | 36.40 | 36.58 | 00:00:00 | | 2018-01-22 | 1,836,800 | 36.60 | 36.70 | 35.93 | 36.41 | 00:00:00 | | 2018-01-23 | 2,856,600 | 36.39 | 36.39 | 35.18 | 35.61 | 00:00:00 | | 2018-01-24 | 3,121,700 | 35.95 | 37.25 | 35.95 | 37.25 | 00:00:00 | | 2018-01-25 | 0 | 37.25 | 37.25 | 37.25 | 37.25 | 00:00:00 | | 2018-01-26 | 3,923,700 | 37.27 | 38.39 | 37.01 | 38.21 | 00:00:00 | | 2018-01-29 | 1,725,900 | 37.98 | 37.99 | 36.83 | 37.37 | 00:00:00 | | 2018-01-30 | 2,382,300 | 37.00 | 37.64 | 37.00 | 37.50 | 00:00:00 | | 2018-01-31 | 2,119,900 | 38.00 | 38.33 | 37.75 | 37.86 | 00:00:00 | | 2018-02-01 | 2,305,300 | 38.26 | 38.93 | 37.50 | 37.69 | 00:00:00 | | 2018-02-02 | 1,893,400 | 37.20 | 37.70 | 36.34 | 37.26 | 00:00:00 | | 2018-02-05 | 1,344,800 | 36.88 | 37.36 | 35.92 | 35.97 | 00:00:00 | | 2018-02-06 | 4,028,300 | 34.91 | 36.78 | 34.27 | 36.36 | 00:00:00 | | 2018-02-07 | 3,689,300 | 36.31 | 36.65 | 35.06 | 35.15 | 00:00:00 | | 2018-02-08 | 2,226,500 | 35.50 | 35.76 | 34.56 | 34.78 | 00:00:00 | | 2018-02-09 | 8,244,400 | 33.13 | 34.08 | 32.84 | 33.17 | 00:00:00 | | 2018-02-14 | 4,056,000 | 33.70 | 34.36 | 33.70 | 33.90 | 00:00:00 | | 2018-02-15 | 3,312,200 | 34.38 | 35.24 | 34.10 | 35.00 | 00:00:00 | | 2018-02-16 | 2,888,300 | 35.22 | 35.36 | 34.12 | 34.59 | 00:00:00 | | 2018-02-19 | 1,026,700 | 34.94 | 34.94 | 33.89 | 34.49 | 00:00:00 | | 2018-02-20 | 2,112,900 | 34.54 | 34.87 | 33.78 | 34.66 | 00:00:00 | | 2018-02-21 | 3,892,500 | 34.68 | 35.19 | 34.39 | 34.90 | 00:00:00 | | 2018-02-22 | 6,233,000 | 34.88 | 36.23 | 34.41 | 36.23 | 00:00:00 | | 2018-02-23 | 2,648,500 | 36.26 | 36.40 | 35.80 | 36.38 | 00:00:00 | | 2018-02-26 | 3,409,700 | 36.45 | 36.50 | 35.56 | 35.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
