|
 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 | | 2006-09-06 | 247,500 | 26.00 | 26.00 | 25.00 | 25.00 | 00:00:00 | | 2006-09-07 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2006-09-08 | 530,000 | 25.40 | 25.80 | 25.00 | 25.60 | 00:00:00 | | 2006-09-11 | 601,500 | 25.08 | 25.60 | 25.08 | 25.30 | 00:00:00 | | 2006-09-12 | 760,500 | 25.21 | 25.90 | 25.00 | 25.58 | 00:00:00 | | 2006-09-13 | 665,000 | 25.52 | 27.50 | 25.52 | 26.81 | 00:00:00 | | 2006-09-14 | 629,500 | 26.81 | 27.00 | 26.20 | 26.40 | 00:00:00 | | 2006-09-15 | 308,500 | 26.60 | 27.47 | 26.21 | 26.40 | 00:00:00 | | 2006-09-18 | 648,500 | 26.40 | 26.80 | 25.81 | 26.50 | 00:00:00 | | 2006-09-19 | 496,000 | 26.80 | 26.80 | 25.63 | 25.63 | 00:00:00 | | 2006-09-20 | 766,500 | 25.82 | 25.95 | 25.21 | 25.40 | 00:00:00 | | 2006-09-21 | 671,000 | 25.37 | 25.80 | 24.84 | 24.84 | 00:00:00 | | 2006-09-22 | 529,000 | 24.40 | 24.48 | 23.80 | 23.88 | 00:00:00 | | 2006-09-25 | 125,000 | 24.30 | 24.30 | 23.84 | 24.00 | 00:00:00 | | 2006-09-26 | 452,500 | 24.20 | 25.60 | 24.05 | 25.00 | 00:00:00 | | 2006-09-27 | 331,500 | 25.20 | 25.80 | 24.80 | 24.80 | 00:00:00 | | 2006-09-28 | 95,000 | 24.99 | 25.20 | 24.74 | 25.18 | 00:00:00 | | 2006-09-29 | 270,500 | 25.12 | 25.80 | 25.00 | 25.20 | 00:00:00 | | 2006-10-02 | 446,500 | 25.80 | 27.00 | 25.62 | 25.62 | 00:00:00 | | 2006-10-03 | 118,000 | 25.62 | 25.96 | 25.43 | 25.70 | 00:00:00 | | 2006-10-04 | 94,500 | 25.89 | 26.80 | 25.89 | 26.80 | 00:00:00 | | 2006-10-05 | 148,200 | 26.90 | 26.90 | 26.01 | 26.15 | 00:00:00 | | 2006-10-06 | 236,200 | 26.34 | 26.79 | 25.46 | 25.85 | 00:00:00 | | 2006-10-09 | 100 | 26.39 | 26.40 | 25.12 | 25.12 | 00:00:00 | | 2006-10-10 | 407,600 | 25.97 | 26.51 | 25.34 | 26.30 | 00:00:00 | | 2006-10-11 | 249,200 | 26.35 | 27.90 | 25.56 | 27.15 | 00:00:00 | | 2006-10-12 | 0 | 27.15 | 27.15 | 27.15 | 27.15 | 00:00:00 | | 2006-10-13 | 489,800 | 27.99 | 28.00 | 26.53 | 26.53 | 00:00:00 | | 2006-10-16 | 179,700 | 26.90 | 26.90 | 25.90 | 26.22 | 00:00:00 | | 2006-10-17 | 178,600 | 26.02 | 26.64 | 26.00 | 26.51 | 00:00:00 | | 2006-10-18 | 615,500 | 26.96 | 27.22 | 26.56 | 26.95 | 00:00:00 | | 2006-10-19 | 315,600 | 27.00 | 27.10 | 26.40 | 26.80 | 00:00:00 | | 2006-10-20 | 191,500 | 26.60 | 27.00 | 26.20 | 26.99 | 00:00:00 | | 2006-10-23 | 384,600 | 27.00 | 27.05 | 26.62 | 26.90 | 00:00:00 | | 2006-10-24 | 494,300 | 26.90 | 27.01 | 26.68 | 27.00 | 00:00:00 | | 2006-10-25 | 170,100 | 27.24 | 27.25 | 26.50 | 26.50 | 00:00:00 | | 2006-10-26 | 275,000 | 26.98 | 27.15 | 26.02 | 26.80 | 00:00:00 | | 2006-10-27 | 405,000 | 26.88 | 26.88 | 25.75 | 26.01 | 00:00:00 | | 2006-10-30 | 224,800 | 26.21 | 26.30 | 24.90 | 24.91 | 00:00:00 | | 2006-10-31 | 686,600 | 25.40 | 26.80 | 25.40 | 26.79 | 00:00:00 | | 2006-11-01 | 431,400 | 26.95 | 27.48 | 26.25 | 26.50 | 00:00:00 | | 2006-11-02 | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | | 2006-11-03 | 209,000 | 26.98 | 27.00 | 26.25 | 26.60 | 00:00:00 | | 2006-11-06 | 520,100 | 26.62 | 26.90 | 26.02 | 26.60 | 00:00:00 | | 2006-11-07 | 169,200 | 26.42 | 26.90 | 26.40 | 26.80 | 00:00:00 | | 2006-11-08 | 303,200 | 26.70 | 27.00 | 26.50 | 27.00 | 00:00:00 | | 2006-11-09 | 221,300 | 27.05 | 27.49 | 26.80 | 26.90 | 00:00:00 | | 2006-11-10 | 484,300 | 26.90 | 26.93 | 26.28 | 26.50 | 00:00:00 | | 2006-11-13 | 485,200 | 26.45 | 26.50 | 25.60 | 26.50 | 00:00:00 | | 2006-11-14 | 479,800 | 26.70 | 27.00 | 26.60 | 27.00 | 00:00:00 | | 2006-11-15 | 0 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2006-11-16 | 683,800 | 26.89 | 27.00 | 26.38 | 27.00 | 00:00:00 | | 2006-11-17 | 245,600 | 26.70 | 27.00 | 26.41 | 27.00 | 00:00:00 | | 2006-11-20 | 0 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2006-11-21 | 825,500 | 27.01 | 27.40 | 26.77 | 27.40 | 00:00:00 | | 2006-11-22 | 1,123,200 | 27.48 | 28.97 | 27.48 | 28.35 | 00:00:00 | | 2006-11-23 | 548,700 | 28.75 | 29.89 | 28.69 | 28.80 | 00:00:00 | | 2006-11-24 | 268,300 | 28.85 | 28.90 | 28.35 | 28.70 | 00:00:00 | | 2006-11-27 | 440,500 | 28.70 | 28.70 | 27.65 | 27.90 | 00:00:00 | | 2006-11-28 | 201,900 | 27.84 | 27.84 | 26.80 | 27.31 | 00:00:00 | | 2006-11-29 | 492,600 | 27.78 | 29.13 | 27.45 | 28.00 | 00:00:00 | | 2006-11-30 | 302,300 | 28.15 | 28.99 | 27.91 | 28.33 | 00:00:00 | | 2006-12-01 | 800,900 | 28.70 | 29.39 | 27.77 | 28.50 | 00:00:00 | | 2006-12-04 | 346,000 | 28.59 | 29.80 | 28.50 | 29.80 | 00:00:00 | | 2006-12-05 | 666,300 | 29.79 | 31.60 | 29.79 | 30.50 | 00:00:00 | | 2006-12-06 | 700,300 | 30.95 | 31.30 | 30.76 | 31.00 | 00:00:00 | | 2006-12-07 | 339,200 | 31.03 | 33.00 | 30.86 | 31.10 | 00:00:00 | | 2006-12-08 | 258,400 | 31.50 | 31.95 | 30.00 | 30.35 | 00:00:00 | | 2006-12-11 | 275,700 | 30.99 | 30.99 | 30.04 | 30.50 | 00:00:00 | | 2006-12-12 | 216,500 | 30.61 | 30.61 | 29.56 | 29.57 | 00:00:00 | | 2006-12-13 | 689,600 | 29.62 | 29.81 | 28.52 | 28.70 | 00:00:00 | | 2006-12-14 | 348,500 | 28.99 | 29.89 | 28.99 | 29.89 | 00:00:00 | | 2006-12-15 | 429,900 | 30.00 | 30.80 | 29.66 | 30.50 | 00:00:00 | | 2006-12-18 | 100,700 | 30.70 | 30.70 | 29.60 | 30.30 | 00:00:00 | | 2006-12-19 | 382,900 | 30.29 | 30.70 | 29.40 | 30.70 | 00:00:00 | | 2006-12-20 | 261,100 | 30.79 | 30.80 | 30.06 | 30.50 | 00:00:00 | | 2006-12-21 | 165,100 | 30.39 | 30.39 | 29.01 | 30.10 | 00:00:00 | | 2006-12-22 | 252,700 | 30.20 | 30.36 | 29.90 | 30.20 | 00:00:00 | | 2006-12-25 | 0 | 30.20 | 30.20 | 30.20 | 30.20 | 00:00:00 | | 2006-12-26 | 138,000 | 30.20 | 30.40 | 30.10 | 30.35 | 00:00:00 | | 2006-12-27 | 688,800 | 30.40 | 31.41 | 30.40 | 30.80 | 00:00:00 | | 2006-12-28 | 402,000 | 31.20 | 31.60 | 30.11 | 30.70 | 00:00:00 | | 2006-12-29 | 0 | 30.70 | 30.70 | 30.70 | 30.70 | 00:00:00 | | 2007-01-01 | 0 | 30.70 | 30.70 | 30.70 | 30.70 | 00:00:00 | | 2007-01-02 | 347,700 | 31.00 | 32.50 | 30.11 | 32.00 | 00:00:00 | | 2007-01-03 | 338,900 | 31.80 | 32.33 | 31.49 | 31.85 | 00:00:00 | | 2007-01-04 | 1,166,500 | 31.62 | 33.40 | 30.68 | 33.40 | 00:00:00 | | 2007-01-05 | 987,100 | 33.00 | 33.99 | 31.90 | 32.40 | 00:00:00 | | 2007-01-08 | 326,600 | 31.77 | 33.50 | 30.30 | 31.77 | 00:00:00 | | 2007-01-09 | 644,100 | 31.94 | 32.15 | 29.70 | 30.90 | 00:00:00 | | 2007-01-10 | 1,284,500 | 31.50 | 32.20 | 29.51 | 31.50 | 00:00:00 | | 2007-01-11 | 207,400 | 31.50 | 32.14 | 31.05 | 31.70 | 00:00:00 | | 2007-01-12 | 279,600 | 31.70 | 32.29 | 30.51 | 31.00 | 00:00:00 | | 2007-01-15 | 140,800 | 31.20 | 31.47 | 30.65 | 31.00 | 00:00:00 | | 2007-01-16 | 253,400 | 31.00 | 31.15 | 30.75 | 31.00 | 00:00:00 | | 2007-01-17 | 77,200 | 31.46 | 31.46 | 30.16 | 30.50 | 00:00:00 | | 2007-01-18 | 479,700 | 30.50 | 31.80 | 30.39 | 31.30 | 00:00:00 | | 2007-01-19 | 1,002,000 | 31.00 | 32.95 | 30.70 | 32.70 | 00:00:00 | | 2007-01-22 | 683,800 | 32.93 | 33.50 | 31.45 | 33.00 | 00:00:00 | | 2007-01-23 | 206,400 | 32.76 | 33.00 | 32.23 | 32.35 | 00:00:00 | | 2007-01-24 | 937,400 | 32.50 | 33.45 | 31.61 | 33.01 | 00:00:00 | | 2007-01-25 | 0 | 33.01 | 33.01 | 33.01 | 33.01 | 00:00:00 | | 2007-01-26 | 1,875,200 | 32.92 | 32.92 | 29.71 | 29.90 | 00:00:00 | | 2007-01-29 | 1,294,300 | 30.50 | 30.80 | 30.01 | 30.16 | 00:00:00 | | 2007-01-30 | 502,400 | 30.32 | 30.65 | 29.90 | 30.40 | 00:00:00 | | 2007-01-31 | 1,533,600 | 30.35 | 30.35 | 29.05 | 29.75 | 00:00:00 | | 2007-02-01 | 896,900 | 30.11 | 30.75 | 29.05 | 29.25 | 00:00:00 | | 2007-02-02 | 813,200 | 29.60 | 30.29 | 29.36 | 29.70 | 00:00:00 | | 2007-02-05 | 369,000 | 29.95 | 30.25 | 29.26 | 29.75 | 00:00:00 | | 2007-02-06 | 581,400 | 29.90 | 30.85 | 29.80 | 30.50 | 00:00:00 | | 2007-02-07 | 854,500 | 30.76 | 30.85 | 29.20 | 29.20 | 00:00:00 | | 2007-02-08 | 1,324,200 | 29.36 | 29.70 | 28.75 | 28.90 | 00:00:00 | | 2007-02-09 | 1,675,400 | 29.18 | 29.18 | 27.52 | 27.80 | 00:00:00 | | 2007-02-12 | 1,449,000 | 28.25 | 28.65 | 27.10 | 28.45 | 00:00:00 | | 2007-02-13 | 1,962,900 | 28.67 | 29.49 | 28.40 | 29.25 | 00:00:00 | | 2007-02-14 | 763,600 | 29.55 | 29.70 | 28.76 | 28.90 | 00:00:00 | | 2007-02-15 | 1,276,400 | 29.10 | 29.70 | 29.00 | 29.00 | 00:00:00 | | 2007-02-16 | 322,300 | 29.07 | 29.47 | 29.00 | 29.40 | 00:00:00 | | 2007-02-19 | 0 | 29.40 | 29.40 | 29.40 | 29.40 | 00:00:00 | | 2007-02-20 | 0 | 29.40 | 29.40 | 29.40 | 29.40 | 00:00:00 | | 2007-02-21 | 834,300 | 29.02 | 29.10 | 28.30 | 29.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
