Cotação atual, histórico e gráfico do papel: LREN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/12/2023 | -0,74% | -0,13 | 17,42 | 17,46 | 17,30 | 17,66 | 204M | 22.668 |
| 27/12/2023 | -0,17% | -0,03 | 17,55 | 17,57 | 17,48 | 17,67 | 180M | 25.426 |
| 26/12/2023 | -0,73% | -0,13 | 17,58 | 17,68 | 17,33 | 17,75 | 178M | 15.983 |
| 22/12/2023 | 2,25% | 0,39 | 17,71 | 17,44 | 17,11 | 17,71 | 264M | 20.280 |
| 21/12/2023 | 1,23% | 0,21 | 17,32 | 17,15 | 16,74 | 17,40 | 316M | 29.244 |
| 20/12/2023 | -1,33% | -0,23 | 17,11 | 17,34 | 17,04 | 17,38 | 215M | 27.623 |
| 19/12/2023 | 0,23% | 0,04 | 17,34 | 17,47 | 17,25 | 17,51 | 193M | 24.111 |
|
| 18/12/2023 | 0,00% | 0,00 | 17,30 | 17,48 | 17,19 | 17,59 | 184M | 22.627 |
| 15/12/2023 | -0,86% | -0,15 | 17,30 | 17,83 | 16,98 | 17,96 | 580M | 28.222 |
| 14/12/2023 | 4,30% | 0,72 | 17,45 | 16,91 | 16,86 | 17,49 | 471M | 40.656 |
| 13/12/2023 | 3,34% | 0,54 | 16,73 | 16,19 | 15,95 | 16,82 | 399M | 35.559 |
| 12/12/2023 | -0,49% | -0,08 | 16,19 | 16,36 | 16,11 | 16,61 | 229M | 22.658 |
| 11/12/2023 | -1,09% | -0,18 | 16,27 | 16,47 | 16,06 | 16,47 | 199M | 29.166 |
| 08/12/2023 | -1,02% | -0,17 | 16,45 | 16,71 | 16,24 | 16,78 | 301M | 29.628 |
| 07/12/2023 | 1,47% | 0,24 | 16,62 | 16,40 | 16,32 | 16,90 | 318M | 23.663 |
| 06/12/2023 | 0,80% | 0,13 | 16,38 | 16,35 | 16,25 | 16,66 | 321M | 26.851 |
| 05/12/2023 | 1,25% | 0,20 | 16,25 | 16,16 | 16,00 | 16,62 | 265M | 28.690 |
| 04/12/2023 | -2,01% | -0,33 | 16,05 | 16,30 | 15,93 | 16,44 | 326M | 36.799 |
| 01/12/2023 | 0,06% | 0,01 | 16,38 | 16,41 | 16,18 | 16,75 | 488M | 40.883 |
| 30/11/2023 | 1,74% | 0,28 | 16,37 | 16,25 | 15,86 | 16,51 | 456M | 38.453 |
| 29/11/2023 | 4,14% | 0,64 | 16,09 | 15,61 | 15,61 | 16,25 | 782M | 58.799 |
| 28/11/2023 | 3,90% | 0,58 | 15,45 | 14,96 | 14,73 | 15,53 | 436M | 34.592 |
| 27/11/2023 | 2,13% | 0,31 | 14,87 | 14,71 | 14,65 | 15,23 | 273M | 29.547 |
| 24/11/2023 | -3,13% | -0,47 | 14,56 | 14,93 | 14,48 | 15,22 | 382M | 32.321 |
| 23/11/2023 | 0,33% | 0,05 | 15,03 | 15,05 | 14,76 | 15,16 | 121M | 19.244 |
| 22/11/2023 | 4,03% | 0,58 | 14,98 | 14,59 | 14,51 | 15,28 | 428M | 53.373 |
| 21/11/2023 | -1,71% | -0,25 | 14,40 | 14,50 | 14,25 | 14,62 | 325M | 26.888 |
| 20/11/2023 | 2,09% | 0,30 | 14,65 | 14,45 | 14,22 | 14,71 | 232M | 24.903 |
| 17/11/2023 | -0,35% | -0,05 | 14,35 | 14,53 | 14,26 | 14,81 | 272M | 30.695 |
| 16/11/2023 | 2,64% | 0,37 | 14,40 | 14,00 | 13,95 | 14,58 | 460M | 53.889 |
| 14/11/2023 | 5,09% | 0,68 | 14,03 | 13,40 | 13,25 | 14,15 | 335M | 42.078 |
| 13/11/2023 | 3,01% | 0,39 | 13,35 | 12,95 | 12,87 | 13,52 | 298M | 36.603 |
| 10/11/2023 | -4,35% | -0,59 | 12,96 | 13,75 | 12,71 | 13,75 | 581M | 60.241 |
| 09/11/2023 | - | - | 13,55 | 13,59 | 13,25 | 14,07 | 418M | 42.206 |
Date,Open,High,Low,Close,Volume
28-Dec-23,17.46,17.66,17.30,17.42,203737921
27-Dec-23,17.57,17.67,17.48,17.55,180087811
26-Dec-23,17.68,17.75,17.33,17.58,178347784
22-Dec-23,17.44,17.71,17.11,17.71,263860952
21-Dec-23,17.15,17.40,16.74,17.32,316297954
20-Dec-23,17.34,17.38,17.04,17.11,215430230
19-Dec-23,17.47,17.51,17.25,17.34,193252550
18-Dec-23,17.48,17.59,17.19,17.30,183860801
15-Dec-23,17.83,17.96,16.98,17.30,580240600
14-Dec-23,16.91,17.49,16.86,17.45,471326163
13-Dec-23,16.19,16.82,15.95,16.73,399365988
12-Dec-23,16.36,16.61,16.11,16.19,229083868
11-Dec-23,16.47,16.47,16.06,16.27,198749096
08-Dec-23,16.71,16.78,16.24,16.45,301156188
07-Dec-23,16.40,16.90,16.32,16.62,318190607
06-Dec-23,16.35,16.66,16.25,16.38,320641505
05-Dec-23,16.16,16.62,16.00,16.25,265119266
04-Dec-23,16.30,16.44,15.93,16.05,325895907
01-Dec-23,16.41,16.75,16.18,16.38,488316751
30-Nov-23,16.25,16.51,15.86,16.37,456469092
29-Nov-23,15.61,16.25,15.61,16.09,782177661
28-Nov-23,14.96,15.53,14.73,15.45,436051914
27-Nov-23,14.71,15.23,14.65,14.87,273408557
24-Nov-23,14.93,15.22,14.48,14.56,381562064
23-Nov-23,15.05,15.16,14.76,15.03,120837206
22-Nov-23,14.59,15.28,14.51,14.98,428124594
21-Nov-23,14.50,14.62,14.25,14.40,325475427
20-Nov-23,14.45,14.71,14.22,14.65,232054911
17-Nov-23,14.53,14.81,14.26,14.35,271921861
16-Nov-23,14.00,14.58,13.95,14.40,459816437
14-Nov-23,13.40,14.15,13.25,14.03,334910912
13-Nov-23,12.95,13.52,12.87,13.35,298453426
10-Nov-23,13.75,13.75,12.71,12.96,581205209
09-Nov-23,13.59,14.07,13.25,13.55,418319609
*exoneração de responsabilidade e termos de uso