|
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 2024-04-23 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-20 | 0 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 00:00:00 | 2005-04-21 | 0 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 00:00:00 | 2005-04-22 | 0 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 00:00:00 | 2005-04-25 | 0 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 00:00:00 | 2005-04-26 | 0 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 00:00:00 | 2005-04-27 | 0 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 00:00:00 | 2005-04-28 | 0 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 00:00:00 | 2005-04-29 | 0 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 00:00:00 | 2005-05-02 | 0 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 00:00:00 | 2005-05-03 | 0 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 00:00:00 | 2005-05-04 | 0 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 00:00:00 | 2005-05-05 | 0 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 00:00:00 | 2005-05-06 | 0 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 00:00:00 | 2005-05-09 | 0 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 00:00:00 | 2005-05-10 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-05-11 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-05-12 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-05-13 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-05-16 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-05-17 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-05-18 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-05-19 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-05-20 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-05-23 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-05-24 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-05-25 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-05-26 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-05-27 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-05-30 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-05-31 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-06-01 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-06-02 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-06-03 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-06-06 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-06-07 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-06-08 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-06-09 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-06-10 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-06-13 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-06-14 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-06-15 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-06-16 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-06-17 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-06-20 | 0 | 1,568.60 | 1,568.60 | 1,568.60 | 1,568.60 | 00:00:00 | 2005-06-21 | 0 | 4,098.60 | 4,098.60 | 4,098.60 | 4,098.60 | 00:00:00 | 2005-06-22 | 0 | 4,098.60 | 4,098.60 | 4,098.60 | 4,098.60 | 00:00:00 | 2005-06-23 | 0 | 4,098.60 | 4,098.60 | 4,098.60 | 4,098.60 | 00:00:00 | 2005-06-24 | 0 | 4,098.60 | 4,098.60 | 4,098.60 | 4,098.60 | 00:00:00 | 2005-06-27 | 500,000 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | 2005-06-28 | 0 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 00:00:00 | 2005-06-29 | 0 | 3,036.00 | 6,072.00 | 3,036.00 | 3,036.00 | 00:00:00 | 2005-06-30 | 0 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 00:00:00 | 2005-07-01 | 7,176,000 | 7.40 | 7.70 | 7.40 | 7.70 | 00:00:00 | 2005-07-04 | 247,000 | 7.76 | 8.00 | 7.70 | 7.90 | 00:00:00 | 2005-07-05 | 852,500 | 7.92 | 8.00 | 7.60 | 7.68 | 00:00:00 | 2005-07-06 | 432,000 | 7.60 | 7.68 | 7.60 | 7.60 | 00:00:00 | 2005-07-07 | 160,500 | 7.56 | 7.64 | 7.56 | 7.64 | 00:00:00 | 2005-07-08 | 207,500 | 7.70 | 7.80 | 7.64 | 7.70 | 00:00:00 | 2005-07-11 | 419,500 | 7.82 | 7.82 | 7.66 | 7.80 | 00:00:00 | 2005-07-12 | 882,500 | 7.80 | 7.96 | 7.80 | 7.88 | 00:00:00 | 2005-07-13 | 796,000 | 8.00 | 8.00 | 7.90 | 7.90 | 00:00:00 | 2005-07-14 | 445,500 | 7.98 | 8.00 | 7.94 | 8.00 | 00:00:00 | 2005-07-15 | 344,500 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | 2005-07-18 | 472,000 | 8.00 | 8.02 | 8.00 | 8.02 | 00:00:00 | 2005-07-19 | 148,000 | 8.03 | 8.08 | 8.00 | 8.00 | 00:00:00 | 2005-07-20 | 1,511,000 | 8.01 | 8.08 | 8.00 | 8.08 | 00:00:00 | 2005-07-21 | 18,000 | 8.12 | 8.20 | 8.12 | 8.20 | 00:00:00 | 2005-07-22 | 123,000 | 8.40 | 8.40 | 8.20 | 8.40 | 00:00:00 | 2005-07-25 | 1,519,500 | 8.20 | 8.40 | 8.12 | 8.16 | 00:00:00 | 2005-07-26 | 390,000 | 8.20 | 8.20 | 8.10 | 8.14 | 00:00:00 | 2005-07-27 | 971,500 | 8.30 | 8.40 | 8.14 | 8.20 | 00:00:00 | 2005-07-28 | 540,000 | 8.30 | 8.30 | 8.20 | 8.24 | 00:00:00 | 2005-07-29 | 1,824,500 | 9.20 | 9.20 | 8.40 | 9.20 | 00:00:00 | 2005-08-01 | 441,000 | 9.40 | 9.40 | 9.10 | 9.20 | 00:00:00 | 2005-08-02 | 332,500 | 9.40 | 9.40 | 9.22 | 9.26 | 00:00:00 | 2005-08-03 | 1,238,500 | 9.30 | 9.30 | 9.20 | 9.30 | 00:00:00 | 2005-08-04 | 135,000 | 9.30 | 9.30 | 9.30 | 9.30 | 00:00:00 | 2005-08-05 | 1,033,000 | 9.30 | 9.40 | 9.20 | 9.30 | 00:00:00 | 2005-08-08 | 1,000 | 9.40 | 9.40 | 9.40 | 9.40 | 00:00:00 | 2005-08-09 | 79,000 | 9.80 | 9.80 | 9.45 | 9.50 | 00:00:00 | 2005-08-10 | 1,200,500 | 9.56 | 9.56 | 9.40 | 9.40 | 00:00:00 | 2005-08-11 | 369,500 | 9.60 | 9.60 | 9.40 | 9.40 | 00:00:00 | 2005-08-12 | 339,500 | 9.20 | 9.50 | 9.20 | 9.40 | 00:00:00 | 2005-08-15 | 972,000 | 9.50 | 9.80 | 9.48 | 9.80 | 00:00:00 | 2005-08-16 | 136,500 | 9.50 | 9.80 | 9.50 | 9.80 | 00:00:00 | 2005-08-17 | 513,500 | 9.80 | 10.36 | 9.70 | 10.36 | 00:00:00 | 2005-08-18 | 50,000 | 10.36 | 10.36 | 10.20 | 10.20 | 00:00:00 | 2005-08-19 | 282,000 | 10.36 | 10.36 | 9.80 | 9.80 | 00:00:00 | 2005-08-22 | 264,500 | 10.20 | 10.20 | 9.80 | 9.80 | 00:00:00 | 2005-08-23 | 443,000 | 10.00 | 10.00 | 9.74 | 9.80 | 00:00:00 | 2005-08-24 | 1,175,500 | 9.72 | 9.80 | 9.60 | 9.80 | 00:00:00 | 2005-08-25 | 564,500 | 9.90 | 10.40 | 9.70 | 10.40 | 00:00:00 | 2005-08-26 | 647,500 | 9.90 | 10.00 | 9.90 | 10.00 | 00:00:00 | 2005-08-29 | 370,500 | 10.20 | 10.20 | 10.00 | 10.18 | 00:00:00 | 2005-08-30 | 1,500 | 10.20 | 10.20 | 10.20 | 10.20 | 00:00:00 | 2005-08-31 | 1,041,500 | 10.60 | 10.60 | 10.00 | 10.00 | 00:00:00 | 2005-09-01 | 635,000 | 10.10 | 10.10 | 9.98 | 9.98 | 00:00:00 | 2005-09-02 | 105,000 | 10.00 | 10.00 | 9.97 | 9.98 | 00:00:00 | 2005-09-05 | 221,500 | 9.90 | 10.00 | 9.59 | 9.98 | 00:00:00 | 2005-09-06 | 334,500 | 9.98 | 10.00 | 9.80 | 10.00 | 00:00:00 | 2005-09-07 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | 2005-09-08 | 719,500 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | 2005-09-09 | 1,366,000 | 10.00 | 10.40 | 9.90 | 10.00 | 00:00:00 | 2005-09-12 | 107,500 | 10.40 | 10.40 | 9.98 | 10.00 | 00:00:00 | 2005-09-13 | 145,000 | 9.90 | 10.00 | 9.90 | 10.00 | 00:00:00 | 2005-09-14 | 21,500 | 10.00 | 10.00 | 9.90 | 10.00 | 00:00:00 | 2005-09-15 | 506,000 | 9.90 | 10.00 | 9.90 | 10.00 | 00:00:00 | 2005-09-16 | 1,327,500 | 9.70 | 11.00 | 9.70 | 11.00 | 00:00:00 | 2005-09-19 | 251,500 | 11.20 | 11.20 | 10.68 | 11.00 | 00:00:00 | 2005-09-20 | 200,500 | 10.90 | 10.90 | 10.60 | 10.80 | 00:00:00 | 2005-09-21 | 189,500 | 10.90 | 10.90 | 10.79 | 10.79 | 00:00:00 | 2005-09-22 | 113,000 | 10.80 | 10.90 | 10.80 | 10.80 | 00:00:00 | 2005-09-23 | 106,500 | 10.88 | 10.90 | 10.70 | 10.90 | 00:00:00 | 2005-09-26 | 176,500 | 11.00 | 11.00 | 10.30 | 10.60 | 00:00:00 | 2005-09-27 | 210,000 | 10.80 | 10.80 | 10.22 | 10.62 | 00:00:00 | 2005-09-28 | 980,000 | 10.60 | 10.60 | 10.60 | 10.60 | 00:00:00 | 2005-09-29 | 570,500 | 10.80 | 10.80 | 10.70 | 10.80 | 00:00:00 | 2005-09-30 | 310,500 | 10.90 | 11.10 | 10.80 | 11.00 | 00:00:00 | 2005-10-03 | 406,000 | 11.30 | 11.81 | 11.20 | 11.80 | 00:00:00 | 2005-10-04 | 1,254,500 | 12.00 | 12.00 | 11.24 | 11.60 | 00:00:00 | 2005-10-05 | 188,500 | 11.10 | 11.52 | 11.10 | 11.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|