|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-05-20 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-05-21 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-05-24 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-05-25 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-05-26 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-05-27 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-05-28 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-05-31 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-01 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-02 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-03 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-04 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-07 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-08 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-09 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-10 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-11 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-14 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-15 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-16 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-17 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-18 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-21 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-22 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-23 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-24 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-25 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-28 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-29 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-06-30 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-01 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-02 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-05 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-06 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-07 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-08 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-09 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-12 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-13 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-14 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-15 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-16 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-19 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-20 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-21 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-22 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-23 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-26 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-27 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-28 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-29 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-07-30 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-08-02 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-08-03 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-08-04 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-08-05 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-08-06 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-08-09 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-08-10 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-08-11 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-08-12 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-08-13 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-08-16 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-08-17 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-08-18 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-08-19 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-08-20 | 0 | 961.40 | 961.40 | 961.40 | 961.40 | 00:00:00 | | 2004-08-23 | 0 | 557.11 | 3,036.00 | 557.11 | 557.11 | 00:00:00 | | 2004-08-24 | 0 | 557.11 | 3,036.00 | 557.11 | 557.11 | 00:00:00 | | 2004-08-25 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-08-26 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-08-27 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-08-30 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-08-31 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-09-01 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-09-02 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-09-03 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-09-06 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-09-07 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-09-08 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-09-09 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-09-10 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-09-13 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-09-14 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-09-15 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-09-16 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-09-17 | 0 | 557.11 | 557.11 | 557.11 | 557.11 | 00:00:00 | | 2004-09-20 | 0 | 707.89 | 707.89 | 707.89 | 707.89 | 00:00:00 | | 2004-09-21 | 0 | 707.89 | 707.89 | 707.89 | 707.89 | 00:00:00 | | 2004-09-22 | 0 | 707.89 | 707.89 | 707.89 | 707.89 | 00:00:00 | | 2004-09-23 | 0 | 708.40 | 708.40 | 708.40 | 708.40 | 00:00:00 | | 2004-09-24 | 0 | 708.40 | 708.40 | 708.40 | 708.40 | 00:00:00 | | 2004-09-27 | 0 | 708.40 | 708.40 | 708.40 | 708.40 | 00:00:00 | | 2004-09-28 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-09-29 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-09-30 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-01 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-04 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-05 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-06 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-07 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-08 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-11 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-12 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-13 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-14 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-15 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-18 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-19 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-20 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-21 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-22 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-25 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-26 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-27 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-28 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-10-29 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-11-01 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-11-02 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | 2004-11-03 | 0 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
