|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 1,010,000 | 23.59 | 23.70 | 23.20 | 23.60 | 00:00:00 | | 2006-03-23 | 353,000 | 24.00 | 24.00 | 22.90 | 23.20 | 00:00:00 | | 2006-03-24 | 452,000 | 23.59 | 23.80 | 22.80 | 23.60 | 00:00:00 | | 2006-03-27 | 253,500 | 24.00 | 24.00 | 23.20 | 24.00 | 00:00:00 | | 2006-03-28 | 121,000 | 24.00 | 24.00 | 23.20 | 23.58 | 00:00:00 | | 2006-03-29 | 145,000 | 23.50 | 23.60 | 23.42 | 23.60 | 00:00:00 | | 2006-03-30 | 246,500 | 24.00 | 24.00 | 23.38 | 23.60 | 00:00:00 | | 2006-03-31 | 301,000 | 23.60 | 23.78 | 23.50 | 23.60 | 00:00:00 | | 2006-04-03 | 1,109,500 | 23.90 | 24.40 | 23.60 | 23.94 | 00:00:00 | | 2006-04-04 | 737,000 | 24.80 | 25.20 | 24.00 | 24.80 | 00:00:00 | | 2006-04-05 | 351,000 | 24.80 | 25.20 | 24.00 | 24.00 | 00:00:00 | | 2006-04-06 | 491,000 | 24.80 | 24.60 | 23.60 | 23.94 | 00:00:00 | | 2006-04-07 | 407,500 | 24.18 | 24.20 | 23.46 | 23.60 | 00:00:00 | | 2006-04-10 | 289,500 | 23.80 | 24.10 | 23.41 | 24.00 | 00:00:00 | | 2006-04-11 | 212,500 | 24.00 | 24.00 | 23.00 | 23.40 | 00:00:00 | | 2006-04-12 | 169,500 | 23.50 | 23.60 | 23.20 | 23.60 | 00:00:00 | | 2006-04-13 | 298,000 | 23.60 | 23.60 | 23.20 | 23.40 | 00:00:00 | | 2006-04-14 | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 00:00:00 | | 2006-04-17 | 359,000 | 23.39 | 23.80 | 23.22 | 23.64 | 00:00:00 | | 2006-04-18 | 512,500 | 23.96 | 23.96 | 23.40 | 23.60 | 00:00:00 | | 2006-04-19 | 392,000 | 23.94 | 23.94 | 22.68 | 22.80 | 00:00:00 | | 2006-04-20 | 672,500 | 23.19 | 23.19 | 22.70 | 22.80 | 00:00:00 | | 2006-04-21 | 0 | 22.80 | 22.80 | 22.80 | 22.80 | 00:00:00 | | 2006-04-24 | 533,500 | 22.60 | 23.07 | 22.60 | 22.80 | 00:00:00 | | 2006-04-25 | 308,000 | 23.00 | 23.00 | 22.40 | 22.80 | 00:00:00 | | 2006-04-26 | 456,500 | 22.88 | 23.00 | 22.60 | 22.80 | 00:00:00 | | 2006-04-27 | 281,500 | 22.78 | 23.00 | 22.78 | 23.00 | 00:00:00 | | 2006-04-28 | 755,500 | 23.00 | 23.98 | 22.80 | 23.90 | 00:00:00 | | 2006-05-01 | 0 | 23.90 | 23.90 | 23.90 | 23.90 | 00:00:00 | | 2006-05-02 | 819,000 | 23.90 | 25.60 | 23.80 | 25.40 | 00:00:00 | | 2006-05-03 | 983,500 | 25.36 | 25.80 | 24.70 | 25.70 | 00:00:00 | | 2006-05-04 | 1,016,500 | 25.60 | 26.18 | 25.60 | 25.72 | 00:00:00 | | 2006-05-05 | 1,095,000 | 25.83 | 26.40 | 25.20 | 26.00 | 00:00:00 | | 2006-05-08 | 495,500 | 25.90 | 26.40 | 25.52 | 25.52 | 00:00:00 | | 2006-05-09 | 589,500 | 26.00 | 26.00 | 24.78 | 25.00 | 00:00:00 | | 2006-05-10 | 423,000 | 25.48 | 25.56 | 25.20 | 25.56 | 00:00:00 | | 2006-05-11 | 1,195,500 | 25.80 | 26.20 | 24.00 | 24.20 | 00:00:00 | | 2006-05-12 | 491,500 | 24.55 | 24.70 | 23.12 | 24.70 | 00:00:00 | | 2006-05-15 | 420,000 | 24.42 | 26.00 | 24.40 | 25.40 | 00:00:00 | | 2006-05-16 | 365,000 | 25.00 | 25.39 | 24.10 | 24.40 | 00:00:00 | | 2006-05-17 | 350,500 | 23.10 | 25.00 | 23.20 | 23.68 | 00:00:00 | | 2006-05-18 | 112,500 | 24.30 | 24.60 | 23.20 | 23.40 | 00:00:00 | | 2006-05-19 | 958,500 | 24.00 | 24.40 | 22.90 | 23.20 | 00:00:00 | | 2006-05-22 | 634,000 | 22.60 | 22.60 | 20.60 | 21.40 | 00:00:00 | | 2006-05-23 | 1,179,500 | 23.00 | 23.00 | 20.90 | 21.40 | 00:00:00 | | 2006-05-24 | 963,500 | 21.10 | 21.10 | 19.70 | 20.60 | 00:00:00 | | 2006-05-25 | 1,182,000 | 21.00 | 21.50 | 21.00 | 21.38 | 00:00:00 | | 2006-05-26 | 1,483,000 | 21.80 | 23.00 | 21.60 | 23.00 | 00:00:00 | | 2006-05-29 | 99,500 | 23.20 | 24.00 | 23.20 | 24.00 | 00:00:00 | | 2006-05-30 | 1,050,000 | 23.40 | 23.88 | 22.50 | 22.60 | 00:00:00 | | 2006-05-31 | 2,147,500 | 23.10 | 23.58 | 22.83 | 23.60 | 00:00:00 | | 2006-06-01 | 710,500 | 23.60 | 23.96 | 22.80 | 23.96 | 00:00:00 | | 2006-06-02 | 458,000 | 23.71 | 25.00 | 23.80 | 25.00 | 00:00:00 | | 2006-06-05 | 256,500 | 25.20 | 25.20 | 23.60 | 23.99 | 00:00:00 | | 2006-06-06 | 324,000 | 24.20 | 24.20 | 22.60 | 23.62 | 00:00:00 | | 2006-06-07 | 420,000 | 23.56 | 25.12 | 22.40 | 22.80 | 00:00:00 | | 2006-06-08 | 1,510,500 | 22.60 | 22.60 | 21.00 | 22.00 | 00:00:00 | | 2006-06-09 | 447,000 | 22.25 | 22.50 | 21.81 | 22.00 | 00:00:00 | | 2006-06-12 | 343,000 | 21.96 | 21.96 | 20.87 | 21.20 | 00:00:00 | | 2006-06-13 | 830,000 | 21.79 | 21.79 | 18.92 | 20.20 | 00:00:00 | | 2006-06-14 | 1,745,500 | 20.20 | 20.88 | 18.40 | 19.20 | 00:00:00 | | 2006-06-15 | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 00:00:00 | | 2006-06-16 | 698,000 | 20.20 | 20.80 | 19.80 | 20.31 | 00:00:00 | | 2006-06-19 | 1,108,500 | 20.60 | 20.98 | 20.00 | 20.85 | 00:00:00 | | 2006-06-20 | 1,344,500 | 20.62 | 21.78 | 20.58 | 21.35 | 00:00:00 | | 2006-06-21 | 364,500 | 21.60 | 21.80 | 20.70 | 20.92 | 00:00:00 | | 2006-06-22 | 477,500 | 21.30 | 21.79 | 21.02 | 21.50 | 00:00:00 | | 2006-06-23 | 256,500 | 21.30 | 22.40 | 21.20 | 22.00 | 00:00:00 | | 2006-06-26 | 123,000 | 22.00 | 22.74 | 21.60 | 21.60 | 00:00:00 | | 2006-06-27 | 524,000 | 21.80 | 21.80 | 21.00 | 21.00 | 00:00:00 | | 2006-06-28 | 792,500 | 21.20 | 21.79 | 20.80 | 21.00 | 00:00:00 | | 2006-06-29 | 680,500 | 21.10 | 21.90 | 20.40 | 21.80 | 00:00:00 | | 2006-06-30 | 345,000 | 22.00 | 23.40 | 22.00 | 23.29 | 00:00:00 | | 2006-07-03 | 668,000 | 23.79 | 25.96 | 23.62 | 25.80 | 00:00:00 | | 2006-07-04 | 134,500 | 25.30 | 25.30 | 24.44 | 24.74 | 00:00:00 | | 2006-07-05 | 1,971,000 | 24.74 | 24.74 | 23.01 | 23.40 | 00:00:00 | | 2006-07-06 | 820,500 | 23.60 | 24.19 | 23.40 | 23.98 | 00:00:00 | | 2006-07-07 | 690,500 | 24.20 | 24.58 | 23.43 | 24.00 | 00:00:00 | | 2006-07-10 | 466,500 | 23.60 | 24.80 | 23.60 | 24.01 | 00:00:00 | | 2006-07-11 | 416,500 | 24.01 | 24.76 | 23.80 | 24.24 | 00:00:00 | | 2006-07-12 | 352,500 | 24.60 | 24.60 | 23.97 | 24.00 | 00:00:00 | | 2006-07-13 | 498,000 | 23.80 | 24.40 | 22.60 | 22.71 | 00:00:00 | | 2006-07-14 | 81,000 | 23.00 | 23.00 | 22.20 | 22.30 | 00:00:00 | | 2006-07-17 | 201,000 | 22.40 | 22.70 | 21.00 | 21.50 | 00:00:00 | | 2006-07-18 | 845,500 | 21.60 | 22.20 | 21.40 | 21.63 | 00:00:00 | | 2006-07-19 | 636,500 | 22.18 | 22.90 | 22.00 | 22.00 | 00:00:00 | | 2006-07-20 | 751,000 | 22.40 | 22.60 | 22.14 | 22.40 | 00:00:00 | | 2006-07-21 | 185,500 | 22.42 | 22.42 | 22.02 | 22.02 | 00:00:00 | | 2006-07-24 | 254,000 | 22.30 | 22.60 | 21.82 | 21.82 | 00:00:00 | | 2006-07-25 | 693,000 | 21.88 | 22.59 | 21.60 | 22.20 | 00:00:00 | | 2006-07-26 | 1,021,000 | 22.60 | 22.60 | 22.20 | 22.60 | 00:00:00 | | 2006-07-27 | 520,000 | 22.70 | 24.20 | 22.70 | 23.71 | 00:00:00 | | 2006-07-28 | 173,500 | 23.84 | 24.78 | 23.30 | 24.50 | 00:00:00 | | 2006-07-31 | 384,500 | 24.50 | 25.20 | 23.61 | 25.20 | 00:00:00 | | 2006-08-01 | 1,713,000 | 25.40 | 25.40 | 23.40 | 23.40 | 00:00:00 | | 2006-08-02 | 441,500 | 23.40 | 23.90 | 23.34 | 23.90 | 00:00:00 | | 2006-08-03 | 721,500 | 23.60 | 25.20 | 23.50 | 24.80 | 00:00:00 | | 2006-08-04 | 549,500 | 25.44 | 25.73 | 24.21 | 25.04 | 00:00:00 | | 2006-08-07 | 231,500 | 25.39 | 25.39 | 23.78 | 24.16 | 00:00:00 | | 2006-08-08 | 564,500 | 24.17 | 25.70 | 24.17 | 25.30 | 00:00:00 | | 2006-08-09 | 345,500 | 25.50 | 26.20 | 25.20 | 25.20 | 00:00:00 | | 2006-08-10 | 543,500 | 25.00 | 25.20 | 24.60 | 24.86 | 00:00:00 | | 2006-08-11 | 462,500 | 24.41 | 25.20 | 24.41 | 25.00 | 00:00:00 | | 2006-08-14 | 279,500 | 25.33 | 25.36 | 24.79 | 24.90 | 00:00:00 | | 2006-08-15 | 482,000 | 25.19 | 25.30 | 24.40 | 25.10 | 00:00:00 | | 2006-08-16 | 414,000 | 25.20 | 26.24 | 25.00 | 26.24 | 00:00:00 | | 2006-08-17 | 310,500 | 26.24 | 26.80 | 25.01 | 25.90 | 00:00:00 | | 2006-08-18 | 316,500 | 25.89 | 26.00 | 24.68 | 25.58 | 00:00:00 | | 2006-08-21 | 355,500 | 25.40 | 25.50 | 25.00 | 25.00 | 00:00:00 | | 2006-08-22 | 191,500 | 25.10 | 25.30 | 24.40 | 24.61 | 00:00:00 | | 2006-08-23 | 252,500 | 24.60 | 24.80 | 24.04 | 24.40 | 00:00:00 | | 2006-08-24 | 552,000 | 24.52 | 25.40 | 23.66 | 24.40 | 00:00:00 | | 2006-08-25 | 448,000 | 24.58 | 25.14 | 24.00 | 24.60 | 00:00:00 | | 2006-08-28 | 187,000 | 24.30 | 25.29 | 24.30 | 25.10 | 00:00:00 | | 2006-08-29 | 229,500 | 25.20 | 25.95 | 24.90 | 25.40 | 00:00:00 | | 2006-08-30 | 425,000 | 25.60 | 25.80 | 24.81 | 25.20 | 00:00:00 | | 2006-08-31 | 347,000 | 25.30 | 26.38 | 24.92 | 25.52 | 00:00:00 | | 2006-09-01 | 213,500 | 26.00 | 26.58 | 25.73 | 26.01 | 00:00:00 | | 2006-09-04 | 216,000 | 26.10 | 27.00 | 26.00 | 26.50 | 00:00:00 | | 2006-09-05 | 155,500 | 26.24 | 26.84 | 25.90 | 25.90 | 00:00:00 | | 2006-09-06 | 247,500 | 26.00 | 26.00 | 25.00 | 25.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
