|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-16 | 2,388,900 | 30.05 | 30.37 | 29.04 | 29.84 | 00:00:00 | | 2018-08-17 | 2,279,000 | 29.35 | 29.57 | 28.92 | 29.02 | 00:00:00 | | 2018-08-20 | 4,603,700 | 28.87 | 30.00 | 28.80 | 29.65 | 00:00:00 | | 2018-08-21 | 3,007,400 | 29.37 | 29.73 | 28.59 | 28.84 | 00:00:00 | | 2018-08-22 | 1,787,900 | 28.48 | 29.45 | 28.44 | 29.42 | 00:00:00 | | 2018-08-23 | 2,224,000 | 29.34 | 29.74 | 28.56 | 28.75 | 00:00:00 | | 2018-08-24 | 1,816,200 | 29.25 | 29.60 | 28.57 | 28.74 | 00:00:00 | | 2018-08-27 | 2,140,100 | 28.80 | 29.90 | 28.80 | 29.64 | 00:00:00 | | 2018-08-28 | 1,957,500 | 29.29 | 29.87 | 29.03 | 29.16 | 00:00:00 | | 2018-08-29 | 2,514,500 | 29.47 | 29.81 | 29.33 | 29.45 | 00:00:00 | | 2018-08-30 | 1,776,500 | 29.19 | 29.51 | 28.19 | 28.24 | 00:00:00 | | 2018-08-31 | 3,524,800 | 28.33 | 28.80 | 28.02 | 28.28 | 00:00:00 | | 2018-09-03 | 1,284,600 | 28.06 | 28.36 | 27.71 | 28.00 | 00:00:00 | | 2018-09-04 | 2,885,700 | 27.90 | 27.95 | 27.20 | 27.38 | 00:00:00 | | 2018-09-05 | 2,126,700 | 27.48 | 28.36 | 27.25 | 27.94 | 00:00:00 | | 2018-09-06 | 2,217,000 | 28.10 | 29.13 | 27.56 | 28.82 | 00:00:00 | | 2018-09-10 | 2,181,200 | 29.41 | 29.50 | 28.23 | 28.99 | 00:00:00 | | 2018-09-11 | 6,483,900 | 28.15 | 28.82 | 28.15 | 28.50 | 00:00:00 | | 2018-09-12 | 3,109,200 | 28.65 | 28.72 | 28.37 | 28.50 | 00:00:00 | | 2018-09-13 | 2,994,400 | 28.46 | 28.60 | 27.50 | 27.90 | 00:00:00 | | 2018-09-14 | 4,691,400 | 27.80 | 28.93 | 27.80 | 28.88 | 00:00:00 | | 2018-09-17 | 2,441,200 | 28.62 | 30.20 | 28.61 | 30.12 | 00:00:00 | | 2018-09-18 | 3,883,800 | 29.93 | 31.28 | 29.66 | 30.90 | 00:00:00 | | 2018-09-19 | 5,424,900 | 30.47 | 30.96 | 29.50 | 29.80 | 00:00:00 | | 2018-09-20 | 2,210,000 | 30.02 | 30.23 | 29.10 | 29.75 | 00:00:00 | | 2018-09-21 | 9,758,400 | 30.10 | 31.58 | 29.87 | 31.20 | 00:00:00 | | 2018-09-24 | 3,392,500 | 30.90 | 31.47 | 30.75 | 30.90 | 00:00:00 | | 2018-09-25 | 3,124,500 | 30.12 | 31.02 | 30.12 | 30.70 | 00:00:00 | | 2018-09-26 | 3,236,300 | 30.74 | 31.30 | 30.42 | 30.47 | 00:00:00 | | 2018-09-27 | 2,737,100 | 30.75 | 31.29 | 30.65 | 31.11 | 00:00:00 | | 2018-09-28 | 4,780,900 | 30.66 | 31.27 | 30.59 | 31.00 | 00:00:00 | | 2018-10-01 | 2,028,000 | 31.00 | 31.36 | 30.43 | 31.04 | 00:00:00 | | 2018-10-02 | 6,461,800 | 31.74 | 33.40 | 31.70 | 33.05 | 00:00:00 | | 2018-10-04 | 4,361,400 | 34.00 | 34.33 | 32.97 | 34.24 | 00:00:00 | | 2018-10-05 | 5,488,700 | 34.78 | 34.78 | 33.34 | 33.90 | 00:00:00 | | 2018-10-10 | 4,642,200 | 35.10 | 35.64 | 34.91 | 35.00 | 00:00:00 | | 2018-10-11 | 325,100 | 35.50 | 35.75 | 35.10 | 35.51 | 00:00:00 | | 2018-10-15 | 8,747,600 | 34.75 | 34.93 | 33.96 | 34.45 | 00:00:00 | | 2018-10-16 | 6,041,200 | 34.74 | 35.93 | 34.44 | 35.60 | 00:00:00 | | 2018-10-17 | 4,251,300 | 35.80 | 35.80 | 35.01 | 35.20 | 00:00:00 | | 2018-10-18 | 2,148,600 | 35.11 | 35.54 | 34.77 | 34.89 | 00:00:00 | | 2018-10-19 | 2,441,800 | 35.11 | 35.64 | 34.19 | 34.56 | 00:00:00 | | 2018-10-22 | 2,654,700 | 34.60 | 35.59 | 34.54 | 35.14 | 00:00:00 | | 2018-10-23 | 92,300 | 34.47 | 34.75 | 34.33 | 34.68 | 00:00:00 | | 2018-10-24 | 2,565,900 | 35.81 | 36.36 | 34.94 | 35.00 | 00:00:00 | | 2018-10-25 | 4,896,000 | 35.11 | 36.46 | 35.11 | 36.15 | 00:00:00 | | 2018-10-26 | 10,060,500 | 37.65 | 37.71 | 36.37 | 36.91 | 00:00:00 | | 2018-10-29 | 8,150,600 | 36.70 | 37.85 | 34.94 | 35.22 | 00:00:00 | | 2018-10-30 | 6,590,400 | 35.91 | 38.21 | 35.78 | 38.21 | 00:00:00 | | 2018-10-31 | 5,681,300 | 38.28 | 38.87 | 37.16 | 37.60 | 00:00:00 | | 2018-11-01 | 4,112,400 | 37.79 | 38.25 | 37.10 | 38.03 | 00:00:00 | | 2018-11-05 | 5,318,800 | 38.03 | 38.13 | 36.82 | 37.45 | 00:00:00 | | 2018-11-06 | 5,099,300 | 36.81 | 37.66 | 36.77 | 37.25 | 00:00:00 | | 2018-11-07 | 2,987,400 | 37.57 | 37.79 | 36.66 | 36.96 | 00:00:00 | | 2018-11-08 | 3,437,000 | 37.68 | 37.68 | 35.85 | 36.22 | 00:00:00 | | 2018-11-09 | 2,408,000 | 36.19 | 37.00 | 35.50 | 36.79 | 00:00:00 | | 2018-11-12 | 1,057,300 | 36.86 | 36.87 | 36.36 | 36.54 | 00:00:00 | | 2018-11-13 | 3,022,300 | 36.35 | 37.30 | 35.43 | 37.30 | 00:00:00 | | 2018-11-14 | 2,918,900 | 37.12 | 37.93 | 37.00 | 37.91 | 00:00:00 | | 2018-11-16 | 4,463,800 | 38.00 | 39.33 | 37.76 | 39.22 | 00:00:00 | | 2018-11-19 | 3,339,800 | 38.91 | 39.62 | 38.31 | 39.62 | 00:00:00 | | 2018-11-21 | 3,760,500 | 39.00 | 39.00 | 38.02 | 38.85 | 00:00:00 | | 2018-11-22 | 1,217,200 | 38.86 | 39.29 | 38.78 | 38.80 | 00:00:00 | | 2018-11-23 | 1,901,900 | 38.82 | 39.23 | 38.26 | 39.23 | 00:00:00 | | 2018-11-26 | 1,257,000 | 39.47 | 39.79 | 38.34 | 38.65 | 00:00:00 | | 2018-11-27 | 3,458,200 | 38.03 | 39.56 | 37.64 | 39.49 | 00:00:00 | | 2018-11-28 | 3,288,600 | 39.43 | 39.79 | 38.97 | 39.50 | 00:00:00 | | 2018-11-29 | 6,157,800 | 38.85 | 39.44 | 38.75 | 39.44 | 00:00:00 | | 2018-11-30 | 4,373,100 | 39.44 | 39.48 | 38.81 | 39.10 | 00:00:00 | | 2018-12-03 | 4,612,400 | 39.11 | 39.81 | 38.62 | 39.17 | 00:00:00 | | 2018-12-04 | 409,600 | 39.20 | 39.52 | 38.91 | 39.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
