|
 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 | | 2005-10-05 | 188,500 | 11.10 | 11.52 | 11.10 | 11.39 | 00:00:00 | | 2005-10-06 | 1,907,000 | 11.39 | 11.39 | 10.46 | 10.80 | 00:00:00 | | 2005-10-07 | 131,500 | 10.80 | 11.00 | 10.60 | 10.90 | 00:00:00 | | 2005-10-10 | 611,000 | 10.90 | 11.20 | 10.90 | 11.05 | 00:00:00 | | 2005-10-11 | 341,500 | 11.40 | 11.40 | 11.00 | 11.08 | 00:00:00 | | 2005-10-12 | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 00:00:00 | | 2005-10-13 | 287,500 | 11.00 | 11.00 | 10.80 | 10.80 | 00:00:00 | | 2005-10-14 | 225,500 | 10.80 | 10.80 | 10.70 | 10.80 | 00:00:00 | | 2005-10-17 | 923,000 | 10.75 | 10.80 | 10.75 | 10.80 | 00:00:00 | | 2005-10-18 | 875,500 | 10.80 | 10.80 | 10.60 | 10.69 | 00:00:00 | | 2005-10-19 | 230,500 | 10.60 | 10.80 | 10.60 | 10.80 | 00:00:00 | | 2005-10-20 | 323,500 | 10.80 | 11.20 | 10.80 | 10.90 | 00:00:00 | | 2005-10-21 | 820,000 | 11.00 | 11.20 | 10.97 | 11.10 | 00:00:00 | | 2005-10-24 | 846,000 | 11.40 | 11.80 | 11.40 | 11.44 | 00:00:00 | | 2005-10-25 | 127,000 | 11.40 | 11.50 | 11.20 | 11.20 | 00:00:00 | | 2005-10-26 | 534,500 | 11.20 | 11.24 | 11.00 | 11.00 | 00:00:00 | | 2005-10-27 | 191,000 | 11.20 | 11.20 | 11.08 | 11.08 | 00:00:00 | | 2005-10-28 | 984,000 | 11.40 | 11.40 | 11.20 | 11.20 | 00:00:00 | | 2005-10-31 | 592,000 | 11.50 | 12.00 | 11.50 | 12.00 | 00:00:00 | | 2005-11-01 | 290,500 | 12.00 | 12.20 | 11.80 | 12.06 | 00:00:00 | | 2005-11-02 | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 00:00:00 | | 2005-11-03 | 866,000 | 12.06 | 12.50 | 12.06 | 12.40 | 00:00:00 | | 2005-11-04 | 1,448,500 | 12.40 | 12.60 | 12.40 | 12.50 | 00:00:00 | | 2005-11-07 | 2,300,500 | 12.50 | 12.86 | 12.50 | 12.78 | 00:00:00 | | 2005-11-08 | 1,923,500 | 12.70 | 12.78 | 12.60 | 12.70 | 00:00:00 | | 2005-11-09 | 1,600,500 | 12.64 | 12.70 | 12.60 | 12.60 | 00:00:00 | | 2005-11-10 | 23,000 | 12.60 | 12.90 | 12.60 | 12.90 | 00:00:00 | | 2005-11-11 | 1,192,500 | 12.90 | 13.20 | 12.70 | 12.70 | 00:00:00 | | 2005-11-14 | 286,500 | 12.70 | 12.70 | 12.65 | 12.68 | 00:00:00 | | 2005-11-15 | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 00:00:00 | | 2005-11-16 | 400,000 | 13.00 | 13.24 | 13.00 | 13.24 | 00:00:00 | | 2005-11-17 | 1,638,000 | 13.20 | 13.90 | 13.20 | 13.86 | 00:00:00 | | 2005-11-18 | 935,500 | 13.52 | 13.86 | 13.52 | 13.76 | 00:00:00 | | 2005-11-21 | 560,500 | 13.76 | 14.50 | 13.76 | 14.50 | 00:00:00 | | 2005-11-22 | 521,500 | 14.50 | 14.50 | 14.49 | 14.50 | 00:00:00 | | 2005-11-23 | 163,000 | 14.60 | 15.40 | 14.60 | 15.20 | 00:00:00 | | 2005-11-24 | 200,000 | 15.30 | 16.48 | 15.01 | 16.20 | 00:00:00 | | 2005-11-25 | 381,500 | 16.20 | 16.20 | 15.99 | 16.18 | 00:00:00 | | 2005-11-28 | 745,500 | 16.00 | 16.00 | 15.01 | 15.28 | 00:00:00 | | 2005-11-29 | 658,500 | 15.40 | 15.70 | 14.40 | 14.90 | 00:00:00 | | 2005-11-30 | 874,000 | 15.20 | 15.80 | 14.66 | 14.80 | 00:00:00 | | 2005-12-01 | 643,500 | 14.90 | 15.40 | 14.78 | 15.00 | 00:00:00 | | 2005-12-02 | 333,000 | 15.40 | 15.69 | 14.80 | 14.85 | 00:00:00 | | 2005-12-05 | 746,500 | 14.80 | 15.06 | 14.70 | 14.80 | 00:00:00 | | 2005-12-06 | 527,000 | 15.06 | 15.16 | 14.40 | 15.06 | 00:00:00 | | 2005-12-07 | 342,500 | 15.10 | 15.10 | 15.00 | 15.00 | 00:00:00 | | 2005-12-08 | 822,500 | 14.64 | 15.00 | 14.10 | 14.64 | 00:00:00 | | 2005-12-09 | 280,000 | 14.40 | 14.69 | 14.02 | 14.40 | 00:00:00 | | 2005-12-12 | 320,500 | 14.60 | 14.60 | 14.00 | 14.18 | 00:00:00 | | 2005-12-13 | 2,196,000 | 14.00 | 14.14 | 13.60 | 14.00 | 00:00:00 | | 2005-12-14 | 2,202,000 | 14.38 | 14.38 | 13.95 | 14.38 | 00:00:00 | | 2005-12-15 | 1,341,500 | 15.10 | 15.10 | 14.40 | 15.10 | 00:00:00 | | 2005-12-16 | 350,500 | 15.10 | 15.50 | 14.74 | 15.10 | 00:00:00 | | 2005-12-19 | 1,484,000 | 15.34 | 15.40 | 15.10 | 15.34 | 00:00:00 | | 2005-12-20 | 529,500 | 15.29 | 15.40 | 15.10 | 15.29 | 00:00:00 | | 2005-12-21 | 1,399,000 | 15.54 | 15.98 | 15.00 | 15.54 | 00:00:00 | | 2005-12-22 | 270,500 | 15.36 | 15.60 | 15.00 | 15.36 | 00:00:00 | | 2005-12-23 | 129,000 | 15.20 | 15.53 | 14.70 | 15.20 | 00:00:00 | | 2005-12-26 | 26,000 | 15.20 | 15.20 | 15.18 | 15.20 | 00:00:00 | | 2005-12-27 | 217,000 | 15.20 | 15.42 | 15.00 | 15.20 | 00:00:00 | | 2005-12-28 | 508,000 | 15.00 | 15.20 | 14.70 | 15.00 | 00:00:00 | | 2005-12-29 | 701,000 | 15.00 | 15.20 | 14.80 | 15.00 | 00:00:00 | | 2005-12-30 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | | 2006-01-02 | 94,000 | 15.00 | 15.00 | 14.60 | 15.00 | 00:00:00 | | 2006-01-03 | 1,646,000 | 15.84 | 15.98 | 15.00 | 15.84 | 00:00:00 | | 2006-01-04 | 1,679,000 | 16.78 | 17.30 | 16.00 | 16.78 | 00:00:00 | | 2006-01-05 | 751,000 | 17.85 | 17.89 | 16.77 | 17.85 | 00:00:00 | | 2006-01-06 | 1,275,000 | 18.00 | 18.40 | 17.57 | 18.00 | 00:00:00 | | 2006-01-09 | 459,500 | 18.10 | 18.28 | 17.90 | 18.15 | 00:00:00 | | 2006-01-10 | 311,500 | 17.98 | 18.14 | 17.86 | 17.98 | 00:00:00 | | 2006-01-11 | 633,000 | 18.20 | 19.14 | 18.20 | 18.60 | 00:00:00 | | 2006-01-12 | 721,500 | 19.00 | 19.20 | 18.40 | 18.80 | 00:00:00 | | 2006-01-13 | 279,000 | 19.16 | 19.16 | 18.70 | 18.82 | 00:00:00 | | 2006-01-16 | 120,000 | 18.74 | 18.80 | 18.52 | 18.68 | 00:00:00 | | 2006-01-17 | 1,003,000 | 18.89 | 18.40 | 17.40 | 18.30 | 00:00:00 | | 2006-01-18 | 505,000 | 18.30 | 18.30 | 17.79 | 17.82 | 00:00:00 | | 2006-01-19 | 357,000 | 18.00 | 18.10 | 17.88 | 18.10 | 00:00:00 | | 2006-01-20 | 429,500 | 19.00 | 19.00 | 18.04 | 18.18 | 00:00:00 | | 2006-01-23 | 309,500 | 18.54 | 18.76 | 18.10 | 18.10 | 00:00:00 | | 2006-01-24 | 378,500 | 18.46 | 18.46 | 18.20 | 18.30 | 00:00:00 | | 2006-01-25 | 0 | 18.30 | 18.30 | 18.30 | 18.30 | 00:00:00 | | 2006-01-26 | 1,013,500 | 18.30 | 18.40 | 18.10 | 18.40 | 00:00:00 | | 2006-01-27 | 482,500 | 18.80 | 19.20 | 18.40 | 19.20 | 00:00:00 | | 2006-01-30 | 998,000 | 19.40 | 19.40 | 18.60 | 18.90 | 00:00:00 | | 2006-01-31 | 880,500 | 18.70 | 18.94 | 18.43 | 18.80 | 00:00:00 | | 2006-02-01 | 633,500 | 18.80 | 18.80 | 18.60 | 18.80 | 00:00:00 | | 2006-02-02 | 299,000 | 18.79 | 18.79 | 17.80 | 18.10 | 00:00:00 | | 2006-02-03 | 694,500 | 17.00 | 18.42 | 17.00 | 17.80 | 00:00:00 | | 2006-02-06 | 504,500 | 17.88 | 18.80 | 17.60 | 18.70 | 00:00:00 | | 2006-02-07 | 531,500 | 18.80 | 18.90 | 18.40 | 18.80 | 00:00:00 | | 2006-02-08 | 552,000 | 18.78 | 19.71 | 18.78 | 19.71 | 00:00:00 | | 2006-02-09 | 1,664,000 | 20.60 | 21.20 | 19.60 | 20.20 | 00:00:00 | | 2006-02-10 | 923,000 | 20.80 | 21.40 | 19.90 | 19.90 | 00:00:00 | | 2006-02-13 | 375,500 | 20.38 | 20.38 | 19.00 | 19.20 | 00:00:00 | | 2006-02-14 | 780,500 | 19.60 | 19.78 | 18.20 | 18.90 | 00:00:00 | | 2006-02-15 | 412,500 | 19.06 | 20.38 | 18.32 | 20.00 | 00:00:00 | | 2006-02-16 | 850,500 | 20.40 | 20.80 | 19.60 | 20.20 | 00:00:00 | | 2006-02-17 | 949,000 | 20.60 | 21.80 | 20.50 | 21.50 | 00:00:00 | | 2006-02-20 | 193,500 | 21.80 | 22.44 | 21.80 | 22.40 | 00:00:00 | | 2006-02-21 | 357,500 | 22.20 | 22.74 | 22.00 | 22.40 | 00:00:00 | | 2006-02-22 | 649,500 | 22.40 | 22.40 | 21.10 | 22.18 | 00:00:00 | | 2006-02-23 | 695,000 | 22.10 | 23.63 | 22.00 | 23.40 | 00:00:00 | | 2006-02-24 | 45,500 | 23.55 | 23.55 | 23.20 | 23.39 | 00:00:00 | | 2006-02-27 | 0 | 23.39 | 23.39 | 23.39 | 23.39 | 00:00:00 | | 2006-02-28 | 0 | 23.43 | 23.43 | 23.43 | 23.43 | 00:00:00 | | 2006-03-01 | 708,500 | 23.43 | 24.36 | 23.30 | 23.60 | 00:00:00 | | 2006-03-02 | 590,000 | 23.80 | 24.00 | 22.40 | 22.60 | 00:00:00 | | 2006-03-03 | 429,000 | 21.70 | 23.00 | 21.70 | 22.00 | 00:00:00 | | 2006-03-06 | 200,500 | 22.44 | 22.44 | 21.02 | 21.80 | 00:00:00 | | 2006-03-07 | 795,500 | 21.80 | 21.80 | 20.02 | 20.70 | 00:00:00 | | 2006-03-08 | 565,500 | 20.40 | 22.00 | 20.40 | 22.00 | 00:00:00 | | 2006-03-09 | 365,500 | 22.00 | 22.10 | 21.52 | 21.52 | 00:00:00 | | 2006-03-10 | 436,000 | 21.90 | 21.90 | 20.60 | 21.00 | 00:00:00 | | 2006-03-13 | 424,500 | 21.20 | 21.58 | 20.90 | 21.40 | 00:00:00 | | 2006-03-14 | 1,403,500 | 21.75 | 21.80 | 21.22 | 21.40 | 00:00:00 | | 2006-03-15 | 1,252,000 | 21.40 | 22.00 | 21.08 | 21.42 | 00:00:00 | | 2006-03-16 | 695,000 | 22.20 | 22.36 | 21.60 | 21.60 | 00:00:00 | | 2006-03-17 | 847,500 | 22.00 | 22.00 | 20.80 | 22.00 | 00:00:00 | | 2006-03-20 | 759,500 | 22.00 | 23.20 | 21.60 | 23.00 | 00:00:00 | | 2006-03-21 | 594,000 | 23.60 | 24.00 | 22.80 | 23.52 | 00:00:00 | | 2006-03-22 | 1,010,000 | 23.59 | 23.70 | 23.20 | 23.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
