|
 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 | | 2018-02-26 | 3,409,700 | 36.45 | 36.50 | 35.56 | 35.87 | 00:00:00 | | 2018-02-27 | 3,142,800 | 35.90 | 35.94 | 34.56 | 34.66 | 00:00:00 | | 2018-02-28 | 6,475,900 | 34.60 | 35.08 | 34.05 | 34.52 | 00:00:00 | | 2018-03-01 | 2,721,600 | 34.82 | 35.18 | 34.44 | 34.70 | 00:00:00 | | 2018-03-02 | 2,917,600 | 34.40 | 35.30 | 34.30 | 35.30 | 00:00:00 | | 2018-03-05 | 2,161,300 | 35.43 | 35.47 | 34.50 | 34.91 | 00:00:00 | | 2018-03-06 | 2,270,400 | 35.20 | 35.20 | 34.28 | 34.50 | 00:00:00 | | 2018-03-07 | 3,374,700 | 34.25 | 34.77 | 33.77 | 34.60 | 00:00:00 | | 2018-03-08 | 3,248,900 | 34.41 | 34.84 | 34.20 | 34.65 | 00:00:00 | | 2018-03-09 | 3,453,300 | 34.70 | 35.89 | 34.70 | 35.82 | 00:00:00 | | 2018-03-12 | 1,901,700 | 35.62 | 36.28 | 35.48 | 35.92 | 00:00:00 | | 2018-03-13 | 4,667,400 | 36.04 | 36.04 | 34.89 | 35.47 | 00:00:00 | | 2018-03-14 | 754,000 | 35.47 | 35.71 | 35.02 | 35.37 | 00:00:00 | | 2018-03-15 | 2,926,500 | 35.20 | 35.56 | 35.04 | 35.45 | 00:00:00 | | 2018-03-16 | 4,754,800 | 35.79 | 35.83 | 34.97 | 35.25 | 00:00:00 | | 2018-03-19 | 3,225,500 | 34.81 | 35.14 | 34.35 | 34.50 | 00:00:00 | | 2018-03-20 | 3,050,600 | 34.50 | 34.72 | 33.90 | 34.10 | 00:00:00 | | 2018-03-21 | 2,427,200 | 34.05 | 34.24 | 33.82 | 34.08 | 00:00:00 | | 2018-03-22 | 3,446,400 | 34.17 | 35.05 | 33.96 | 35.05 | 00:00:00 | | 2018-03-23 | 2,193,900 | 34.90 | 34.93 | 33.87 | 34.15 | 00:00:00 | | 2018-03-26 | 1,505,000 | 34.49 | 34.64 | 34.20 | 34.29 | 00:00:00 | | 2018-03-27 | 4,118,300 | 34.50 | 34.55 | 33.34 | 33.50 | 00:00:00 | | 2018-03-28 | 2,957,200 | 33.19 | 33.85 | 33.02 | 33.38 | 00:00:00 | | 2018-03-29 | 4,469,000 | 33.42 | 34.38 | 33.37 | 34.35 | 00:00:00 | | 2018-04-02 | 4,577,700 | 34.50 | 34.67 | 33.80 | 34.12 | 00:00:00 | | 2018-04-03 | 1,686,600 | 34.31 | 34.44 | 33.47 | 33.78 | 00:00:00 | | 2018-04-04 | 3,005,200 | 33.00 | 33.99 | 32.37 | 33.93 | 00:00:00 | | 2018-04-05 | 5,424,100 | 34.79 | 34.82 | 33.76 | 34.16 | 00:00:00 | | 2018-04-06 | 4,111,900 | 34.02 | 34.34 | 33.50 | 33.89 | 00:00:00 | | 2018-04-09 | 2,321,500 | 33.70 | 34.18 | 32.90 | 33.10 | 00:00:00 | | 2018-04-10 | 4,160,700 | 33.14 | 33.53 | 32.61 | 32.61 | 00:00:00 | | 2018-04-11 | 3,974,500 | 32.61 | 32.90 | 32.05 | 32.25 | 00:00:00 | | 2018-04-12 | 8,135,400 | 32.72 | 33.19 | 32.55 | 33.15 | 00:00:00 | | 2018-04-13 | 2,400,200 | 33.01 | 33.53 | 32.66 | 33.33 | 00:00:00 | | 2018-04-16 | 4,905,500 | 33.54 | 33.81 | 32.96 | 33.19 | 00:00:00 | | 2018-04-17 | 2,295,100 | 32.92 | 33.77 | 32.88 | 33.34 | 00:00:00 | | 2018-04-18 | 3,920,900 | 33.60 | 34.09 | 33.37 | 33.66 | 00:00:00 | | 2018-04-19 | 2,749,200 | 33.12 | 33.76 | 32.94 | 33.42 | 00:00:00 | | 2018-04-20 | 2,156,600 | 33.00 | 33.48 | 32.98 | 33.07 | 00:00:00 | | 2018-04-23 | 1,542,900 | 33.24 | 33.61 | 33.00 | 33.39 | 00:00:00 | | 2018-04-24 | 2,130,800 | 33.48 | 33.53 | 32.77 | 33.00 | 00:00:00 | | 2018-04-25 | 2,872,200 | 32.58 | 32.69 | 32.03 | 32.03 | 00:00:00 | | 2018-04-26 | 4,984,000 | 32.37 | 32.39 | 32.03 | 32.27 | 00:00:00 | | 2018-04-27 | 7,379,700 | 32.65 | 32.85 | 32.10 | 32.85 | 00:00:00 | | 2018-04-30 | 1,573,900 | 32.66 | 33.21 | 32.39 | 32.61 | 00:00:00 | | 2018-05-02 | 4,438,800 | 32.00 | 32.35 | 31.78 | 32.14 | 00:00:00 | | 2018-05-03 | 6,769,700 | 31.79 | 32.95 | 31.71 | 32.25 | 00:00:00 | | 2018-05-04 | 10,335,600 | 34.00 | 34.19 | 33.30 | 34.00 | 00:00:00 | | 2018-05-07 | 3,131,800 | 33.94 | 34.14 | 33.75 | 33.88 | 00:00:00 | | 2018-05-08 | 2,880,600 | 33.63 | 34.30 | 33.34 | 33.61 | 00:00:00 | | 2018-05-09 | 2,339,400 | 33.61 | 33.62 | 32.93 | 32.93 | 00:00:00 | | 2018-05-10 | 2,607,100 | 32.93 | 33.22 | 32.31 | 33.10 | 00:00:00 | | 2018-05-11 | 3,171,900 | 32.89 | 33.60 | 31.79 | 32.02 | 00:00:00 | | 2018-05-14 | 3,822,700 | 32.02 | 32.43 | 31.32 | 31.69 | 00:00:00 | | 2018-05-15 | 4,917,700 | 31.01 | 31.56 | 30.25 | 30.60 | 00:00:00 | | 2018-05-16 | 4,003,000 | 30.92 | 31.19 | 30.52 | 31.05 | 00:00:00 | | 2018-05-17 | 6,386,600 | 30.80 | 30.90 | 30.02 | 30.39 | 00:00:00 | | 2018-05-18 | 10,444,400 | 30.25 | 30.30 | 29.08 | 30.12 | 00:00:00 | | 2018-05-21 | 3,698,700 | 30.45 | 30.53 | 29.81 | 30.23 | 00:00:00 | | 2018-05-22 | 6,378,600 | 30.67 | 32.08 | 30.37 | 31.71 | 00:00:00 | | 2018-05-23 | 3,501,100 | 31.20 | 31.49 | 30.65 | 30.90 | 00:00:00 | | 2018-05-24 | 3,493,200 | 30.90 | 32.17 | 30.50 | 31.90 | 00:00:00 | | 2018-05-25 | 3,218,700 | 31.75 | 31.83 | 30.65 | 31.00 | 00:00:00 | | 2018-05-28 | 3,047,700 | 30.49 | 30.49 | 29.51 | 29.99 | 00:00:00 | | 2018-05-29 | 5,969,300 | 30.10 | 30.44 | 28.58 | 29.30 | 00:00:00 | | 2018-05-30 | 6,769,400 | 29.00 | 30.00 | 28.80 | 29.67 | 00:00:00 | | 2018-06-01 | 3,706,000 | 30.00 | 31.00 | 29.30 | 30.09 | 00:00:00 | | 2018-06-04 | 2,717,000 | 30.00 | 30.43 | 29.75 | 30.16 | 00:00:00 | | 2018-06-05 | 2,689,600 | 30.01 | 30.10 | 28.78 | 29.13 | 00:00:00 | | 2018-06-06 | 6,466,200 | 28.77 | 29.18 | 28.60 | 28.99 | 00:00:00 | | 2018-06-07 | 10,748,800 | 28.09 | 28.86 | 25.55 | 28.86 | 00:00:00 | | 2018-06-08 | 4,879,600 | 28.50 | 29.78 | 27.55 | 29.25 | 00:00:00 | | 2018-06-11 | 3,103,800 | 29.30 | 29.53 | 28.47 | 29.01 | 00:00:00 | | 2018-06-12 | 4,475,100 | 28.75 | 29.76 | 28.63 | 29.55 | 00:00:00 | | 2018-06-13 | 4,300,600 | 29.59 | 29.60 | 28.02 | 28.76 | 00:00:00 | | 2018-06-14 | 2,707,000 | 28.51 | 29.09 | 28.02 | 28.30 | 00:00:00 | | 2018-06-15 | 6,576,100 | 28.05 | 28.19 | 27.38 | 28.06 | 00:00:00 | | 2018-06-18 | 3,317,200 | 27.46 | 28.31 | 27.30 | 27.89 | 00:00:00 | | 2018-06-19 | 4,460,500 | 27.93 | 29.06 | 27.60 | 28.51 | 00:00:00 | | 2018-06-20 | 4,782,400 | 29.49 | 29.97 | 28.83 | 29.30 | 00:00:00 | | 2018-06-21 | 2,708,700 | 29.15 | 29.46 | 28.50 | 28.57 | 00:00:00 | | 2018-06-22 | 1,591,800 | 28.38 | 28.79 | 27.93 | 28.38 | 00:00:00 | | 2018-06-25 | 2,041,900 | 28.41 | 28.79 | 28.09 | 28.50 | 00:00:00 | | 2018-06-26 | 1,985,600 | 28.85 | 29.20 | 28.18 | 29.20 | 00:00:00 | | 2018-06-27 | 3,786,200 | 29.16 | 29.39 | 27.53 | 27.72 | 00:00:00 | | 2018-06-28 | 2,288,700 | 27.60 | 28.70 | 27.60 | 28.50 | 00:00:00 | | 2018-06-29 | 3,715,800 | 28.96 | 29.77 | 28.71 | 29.37 | 00:00:00 | | 2018-07-02 | 2,166,600 | 28.90 | 29.28 | 28.20 | 29.00 | 00:00:00 | | 2018-07-03 | 6,965,600 | 29.20 | 30.30 | 28.99 | 30.00 | 00:00:00 | | 2018-07-04 | 1,281,500 | 30.05 | 30.27 | 29.70 | 29.85 | 00:00:00 | | 2018-07-05 | 4,168,000 | 30.05 | 30.05 | 29.01 | 29.90 | 00:00:00 | | 2018-07-06 | 3,614,400 | 29.97 | 30.09 | 29.22 | 29.90 | 00:00:00 | | 2018-07-09 | 0 | 29.90 | 29.90 | 29.90 | 29.90 | 00:00:00 | | 2018-07-10 | 4,074,800 | 30.10 | 30.62 | 29.41 | 30.50 | 00:00:00 | | 2018-07-11 | 5,127,800 | 30.12 | 30.36 | 29.60 | 29.90 | 00:00:00 | | 2018-07-12 | 2,440,700 | 30.00 | 30.35 | 29.71 | 29.97 | 00:00:00 | | 2018-07-13 | 2,998,600 | 30.01 | 31.00 | 29.81 | 30.67 | 00:00:00 | | 2018-07-16 | 3,569,000 | 31.04 | 31.18 | 29.92 | 30.09 | 00:00:00 | | 2018-07-17 | 2,912,400 | 29.78 | 30.92 | 29.70 | 30.63 | 00:00:00 | | 2018-07-18 | 1,319,400 | 30.55 | 30.85 | 30.00 | 30.14 | 00:00:00 | | 2018-07-19 | 2,344,100 | 29.73 | 31.31 | 29.31 | 31.20 | 00:00:00 | | 2018-07-20 | 3,729,700 | 32.44 | 32.44 | 31.39 | 31.78 | 00:00:00 | | 2018-07-23 | 1,371,400 | 31.48 | 31.65 | 30.68 | 30.68 | 00:00:00 | | 2018-07-24 | 3,621,500 | 30.88 | 32.00 | 30.88 | 31.68 | 00:00:00 | | 2018-07-25 | 2,662,500 | 31.75 | 32.10 | 31.36 | 31.75 | 00:00:00 | | 2018-07-26 | 3,443,200 | 31.70 | 32.11 | 30.76 | 31.59 | 00:00:00 | | 2018-07-27 | 3,818,400 | 32.24 | 32.25 | 30.46 | 30.55 | 00:00:00 | | 2018-07-30 | 1,731,800 | 30.70 | 31.37 | 30.32 | 31.20 | 00:00:00 | | 2018-07-31 | 2,720,600 | 31.14 | 31.14 | 30.10 | 30.88 | 00:00:00 | | 2018-08-01 | 1,622,700 | 30.87 | 31.35 | 30.59 | 30.91 | 00:00:00 | | 2018-08-02 | 1,176,900 | 30.65 | 30.80 | 30.37 | 30.44 | 00:00:00 | | 2018-08-03 | 2,009,100 | 30.32 | 31.46 | 30.27 | 31.27 | 00:00:00 | | 2018-08-06 | 3,138,900 | 31.45 | 31.60 | 31.01 | 31.17 | 00:00:00 | | 2018-08-07 | 2,669,000 | 31.06 | 31.66 | 31.05 | 31.15 | 00:00:00 | | 2018-08-08 | 3,024,500 | 31.16 | 31.44 | 31.02 | 31.05 | 00:00:00 | | 2018-08-09 | 1,705,000 | 30.45 | 30.95 | 30.41 | 30.62 | 00:00:00 | | 2018-08-10 | 6,836,800 | 30.50 | 30.74 | 29.20 | 29.56 | 00:00:00 | | 2018-08-13 | 1,735,300 | 29.20 | 30.19 | 29.20 | 30.19 | 00:00:00 | | 2018-08-14 | 1,777,000 | 30.50 | 30.75 | 30.18 | 30.31 | 00:00:00 | | 2018-08-15 | 3,339,900 | 30.20 | 30.38 | 29.42 | 29.98 | 00:00:00 | | 2018-08-16 | 2,388,900 | 30.05 | 30.37 | 29.04 | 29.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
