Cotação atual, histórico e gráfico do papel: LREN3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações LREN3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/02/2025	2,30%	0,30	13,32	13,05	12,86	13,46	146M	19.964
05/02/2025	-1,21%	-0,16	13,02	13,13	12,77	13,17	193M	22.256
04/02/2025	-2,80%	-0,38	13,18	13,50	13,06	13,53	188M	23.307
03/02/2025	-0,66%	-0,09	13,56	13,55	13,45	13,80	143M	18.878
31/01/2025	-1,80%	-0,25	13,65	13,86	13,52	14,06	195M	19.472
30/01/2025	3,81%	0,51	13,90	13,55	13,46	14,02	203M	22.773
29/01/2025	-0,30%	-0,04	13,39	13,49	13,24	13,69	159M	16.526

28/01/2025	-1,61%	-0,22	13,43	13,60	13,36	13,75	172M	20.009
27/01/2025	3,64%	0,48	13,65	13,08	13,08	13,73	262M	34.153
24/01/2025	1,31%	0,17	13,17	12,91	12,90	13,39	147M	22.999
23/01/2025	-0,99%	-0,13	13,00	13,11	12,72	13,24	272M	25.577
22/01/2025	4,87%	0,61	13,13	12,65	12,40	13,26	225M	30.954
21/01/2025	0,97%	0,12	12,52	12,45	12,27	12,52	154M	21.762
20/01/2025	0,57%	0,07	12,40	12,35	12,14	12,52	127M	20.795
17/01/2025	-0,64%	-0,08	12,33	12,51	12,21	12,66	228M	19.626
16/01/2025	-5,98%	-0,79	12,41	13,14	12,35	13,14	262M	26.932
15/01/2025	4,68%	0,59	13,20	12,84	12,63	13,32	191M	34.818
14/01/2025	-1,87%	-0,24	12,61	12,86	12,46	12,92	230M	34.447
13/01/2025	0,08%	0,01	12,85	12,90	12,57	12,90	145M	19.507
10/01/2025	-1,23%	-0,16	12,84	12,94	12,63	13,07	182M	23.944
09/01/2025	1,01%	0,13	13,00	12,79	12,75	13,04	109M	13.966
08/01/2025	-1,53%	-0,20	12,87	13,01	12,61	13,01	267M	27.915
07/01/2025	4,31%	0,54	13,07	12,60	12,59	13,15	341M	36.072
06/01/2025	3,13%	0,38	12,53	12,37	12,25	12,64	182M	25.771
03/01/2025	1,25%	0,15	12,15	12,15	11,99	12,31	139M	26.223
02/01/2025	-0,99%	-0,12	12,00	12,14	11,80	12,24	149M	28.663
30/12/2024	-0,82%	-0,10	12,12	12,34	11,97	12,42	109M	16.497
27/12/2024	-2,86%	-0,36	12,22	12,62	12,19	12,66	115M	18.045
26/12/2024	-0,40%	-0,05	12,58	12,66	12,46	12,72	132M	23.020
23/12/2024	-5,96%	-0,80	12,63	13,21	12,55	13,30	336M	25.756
20/12/2024	3,23%	0,42	13,43	12,97	12,86	13,64	227M	19.629
19/12/2024	3,25%	0,41	13,01	12,69	12,59	13,15	206M	28.604
18/12/2024	-5,76%	-0,77	12,60	13,02	12,51	13,20	233M	30.193
17/12/2024	0,83%	0,11	13,37	13,34	13,11	13,63	285M	31.116
16/12/2024	-2,93%	-0,40	13,26	13,69	13,21	13,71	160M	20.686
13/12/2024	-0,15%	-0,02	13,66	13,74	13,59	14,11	230M	24.849
12/12/2024	-14,02%	-2,23	13,68	14,15	13,44	14,24	232M	27.615
11/12/2024	2,71%	0,42	15,91	15,66	15,39	16,26	273M	31.245
10/12/2024	0,65%	0,10	15,49	15,67	15,32	15,69	387M	38.907
09/12/2024	-1,54%	-0,24	15,39	15,70	15,32	15,83	167M	19.497
06/12/2024	-2,07%	-0,33	15,63	15,93	15,37	16,08	222M	19.964
05/12/2024	1,92%	0,30	15,96	15,93	15,82	16,36	219M	28.046
04/12/2024	1,69%	0,26	15,66	15,35	15,35	15,88	362M	28.220
03/12/2024	2,74%	0,41	15,40	15,00	14,95	15,43	376M	31.317
02/12/2024	-0,46%	-0,07	14,99	14,97	14,73	15,28	271M	33.529
29/11/2024	3,86%	0,56	15,06	14,60	14,29	15,07	405M	45.333
28/11/2024	-10,16%	-1,64	14,50	16,02	14,44	16,05	340M	41.610
27/11/2024	-5,17%	-0,88	16,14	16,98	16,00	17,09	300M	34.874
26/11/2024	5,00%	0,81	17,02	16,41	16,35	17,12	302M	26.917
25/11/2024	0,37%	0,06	16,21	16,19	16,07	16,45	162M	16.434
22/11/2024	3,00%	0,47	16,15	15,93	15,58	16,19	217M	20.082
21/11/2024	-5,31%	-0,88	15,68	16,26	15,68	16,30	317M	21.949
19/11/2024	1,60%	0,26	16,56	16,40	16,08	16,66	285M	22.189
18/11/2024	-1,15%	-0,19	16,30	16,46	16,10	16,49	231M	22.260
14/11/2024	-0,54%	-0,09	16,49	16,63	16,32	16,79	309M	22.063
13/11/2024	-0,84%	-0,14	16,58	16,75	16,36	16,93	203M	20.804
12/11/2024	-0,12%	-0,02	16,72	16,74	16,52	16,91	172M	20.690
11/11/2024	-1,36%	-0,23	16,74	16,96	16,53	17,07	287M	39.004
08/11/2024	-6,14%	-1,11	16,97	16,87	16,65	17,56	917M	68.502
07/11/2024	-3,32%	-0,62	18,08	18,61	17,82	19,09	371M	42.176
06/11/2024	0,00%	0,00	18,70	18,35	18,12	18,97	210M	28.153
05/11/2024	-0,64%	-0,12	18,70	18,71	18,32	18,99	145M	18.126
04/11/2024	3,92%	0,71	18,82	18,45	18,36	19,07	203M	18.773
01/11/2024	-2,48%	-0,46	18,11	18,65	18,10	18,65	140M	18.340
31/10/2024	-0,27%	-0,05	18,57	18,63	18,52	19,05	255M	16.492
30/10/2024	0,65%	0,12	18,62	18,42	18,42	18,80	97M	12.101
29/10/2024	-0,05%	-0,01	18,50	18,59	18,36	18,66	73M	9.672
28/10/2024	0,22%	0,04	18,51	18,79	18,36	18,79	187M	14.458
25/10/2024	-1,91%	-0,36	18,47	18,95	18,44	18,95	211M	19.139
24/10/2024	4,84%	0,87	18,83	18,00	17,83	18,90	404M	30.963
23/10/2024	-1,10%	-0,20	17,96	18,10	17,78	18,17	322M	24.882
22/10/2024	-1,57%	-0,29	18,16	18,33	17,98	18,36	210M	22.077
21/10/2024	0,27%	0,05	18,45	18,55	18,33	18,67	182M	15.855
18/10/2024	-1,66%	-0,31	18,40	18,75	18,40	18,90	361M	27.054
17/10/2024	-0,43%	-0,08	18,71	18,58	18,41	18,71	261M	24.670
16/10/2024	-0,84%	-0,16	18,79	18,83	18,62	19,06	289M	26.587
15/10/2024	0,21%	0,04	18,95	19,04	18,66	19,14	204M	22.001
14/10/2024	1,07%	0,20	18,91	18,79	18,41	18,91	240M	22.331
11/10/2024	3,37%	0,61	18,71	18,42	17,96	18,79	376M	24.829
10/10/2024	2,61%	0,46	18,10	17,71	17,66	18,25	473M	23.440
09/10/2024	-2,00%	-0,36	17,64	17,90	17,41	17,97	211M	22.727
08/10/2024	1,69%	0,30	18,00	17,72	17,48	18,00	124M	17.293
07/10/2024	-2,26%	-0,41	17,70	18,28	17,54	18,30	169M	17.315
04/10/2024	0,84%	0,15	18,11	17,85	17,73	18,13	203M	28.862
03/10/2024	-2,13%	-0,39	17,96	18,10	17,61	18,10	237M	21.486
02/10/2024	2,69%	0,48	18,35	18,28	18,10	18,48	277M	23.514
01/10/2024	-1,05%	-0,19	17,87	18,14	17,87	18,47	284M	25.971
30/09/2024	1,29%	0,23	18,06	17,75	17,39	18,06	212M	19.251
27/09/2024	-0,94%	-0,17	17,83	18,01	17,57	18,23	168M	20.505
26/09/2024	-0,39%	-0,07	18,00	18,27	17,93	18,43	210M	22.781
25/09/2024	-3,16%	-0,59	18,07	18,53	17,90	18,54	336M	25.444
24/09/2024	5,36%	0,95	18,66	18,03	17,82	18,66	446M	29.149
23/09/2024	-1,83%	-0,33	17,71	17,98	17,58	18,04	306M	23.853
20/09/2024	-4,35%	-0,82	18,04	18,86	17,81	18,92	636M	36.596
19/09/2024	-0,74%	-0,14	18,86	19,15	18,66	19,17	337M	26.681
18/09/2024	-0,37%	-0,07	19,00	18,89	18,80	19,36	238M	24.026
17/09/2024	-1,50%	-0,29	19,07	19,16	18,83	19,24	283M	24.432
16/09/2024	2,22%	0,42	19,36	18,94	18,80	19,51	397M	24.544
13/09/2024	3,05%	0,56	18,94	18,42	18,38	19,12	357M	31.662
12/09/2024	1,27%	0,23	18,38	18,06	17,96	18,44	341M	38.916
11/09/2024	2,66%	0,47	18,15	17,79	17,68	18,22	316M	29.951
10/09/2024	0,63%	0,11	17,68	17,56	17,48	17,86	215M	20.835
09/09/2024	-0,85%	-0,15	17,57	17,74	17,56	17,91	151M	17.886
06/09/2024	-1,72%	-0,31	17,72	18,05	17,62	18,14	151M	14.401
05/09/2024	3,15%	0,55	18,03	17,48	17,45	18,06	310M	28.440
04/09/2024	1,45%	0,25	17,48	17,48	17,34	17,83	270M	28.525
03/09/2024	1,71%	0,29	17,23	17,43	17,21	17,64	378M	31.495
02/09/2024	-0,41%	-0,07	16,94	16,93	16,77	17,09	230M	21.784
30/08/2024	-0,23%	-0,04	17,01	16,80	16,68	17,35	3.020M	39.257
29/08/2024	-3,45%	-0,61	17,05	17,49	17,00	17,61	459M	37.232
28/08/2024	-3,76%	-0,69	17,66	18,29	17,63	18,49	506M	36.356
27/08/2024	3,67%	0,65	18,35	17,76	17,70	18,45	443M	39.750
26/08/2024	-0,28%	-0,05	17,70	17,80	17,20	17,83	355M	25.929
23/08/2024	7,32%	1,21	17,75	16,56	16,54	17,75	511M	32.499
22/08/2024	-2,13%	-0,36	16,54	16,80	16,34	16,97	387M	32.415
21/08/2024	-0,35%	-0,06	16,90	16,90	16,31	16,92	374M	27.126
20/08/2024	-0,24%	-0,04	16,96	16,92	16,27	17,03	350M	29.517
19/08/2024	5,39%	0,87	17,00	16,28	16,14	17,00	339M	35.413
16/08/2024	-3,64%	-0,61	16,13	16,86	15,97	16,86	398M	42.558
15/08/2024	3,40%	0,55	16,74	16,22	16,14	16,74	403M	31.117
14/08/2024	3,12%	0,49	16,19	15,69	15,67	16,19	277M	39.641
13/08/2024	-0,13%	-0,02	15,70	15,63	15,43	15,81	453M	47.680
12/08/2024	1,75%	0,27	15,72	15,60	15,30	15,91	365M	28.337
09/08/2024	6,55%	0,95	15,45	15,30	14,95	15,66	557M	46.983
08/08/2024	-0,68%	-0,10	14,50	14,61	14,31	14,91	315M	37.408
07/08/2024	2,46%	0,35	14,60	14,41	14,28	14,68	287M	40.715
06/08/2024	2,00%	0,28	14,25	13,94	13,93	14,45	274M	34.186
05/08/2024	1,53%	0,21	13,97	13,14	12,97	14,10	255M	27.833
02/08/2024	3,54%	0,47	13,76	13,28	13,28	13,87	237M	23.991
01/08/2024	0,23%	0,03	13,29	13,36	13,19	13,66	228M	18.641
31/07/2024	1,77%	0,23	13,26	13,15	13,05	13,46	170M	16.564
30/07/2024	-3,55%	-0,48	13,03	13,42	13,00	13,67	347M	30.714
29/07/2024	1,35%	0,18	13,51	13,31	13,31	13,65	256M	21.544
26/07/2024	-	-	13,33	13,20	12,95	13,44	169M	16.089

Date,Open,High,Low,Close,Volume
06-Feb-25,13.05,13.46,12.86,13.32,145894392
05-Feb-25,13.13,13.17,12.77,13.02,193123282
04-Feb-25,13.50,13.53,13.06,13.18,188158373
03-Feb-25,13.55,13.80,13.45,13.56,142683646
31-Jan-25,13.86,14.06,13.52,13.65,195448297
30-Jan-25,13.55,14.02,13.46,13.90,203170873
29-Jan-25,13.49,13.69,13.24,13.39,159470272
28-Jan-25,13.60,13.75,13.36,13.43,171742857
27-Jan-25,13.08,13.73,13.08,13.65,261957968
24-Jan-25,12.91,13.39,12.90,13.17,146599826
23-Jan-25,13.11,13.24,12.72,13.00,272311263
22-Jan-25,12.65,13.26,12.40,13.13,225389538
21-Jan-25,12.45,12.52,12.27,12.52,154250483
20-Jan-25,12.35,12.52,12.14,12.40,127411263
17-Jan-25,12.51,12.66,12.21,12.33,227604456
16-Jan-25,13.14,13.14,12.35,12.41,261621939
15-Jan-25,12.84,13.32,12.63,13.20,190924832
14-Jan-25,12.86,12.92,12.46,12.61,229525431
13-Jan-25,12.90,12.90,12.57,12.85,144911453
10-Jan-25,12.94,13.07,12.63,12.84,181792525
09-Jan-25,12.79,13.04,12.75,13.00,108519524
08-Jan-25,13.01,13.01,12.61,12.87,267184258
07-Jan-25,12.60,13.15,12.59,13.07,340680510
06-Jan-25,12.37,12.64,12.25,12.53,181748231
03-Jan-25,12.15,12.31,11.99,12.15,139096425
02-Jan-25,12.14,12.24,11.80,12.00,148867652
30-Dec-24,12.34,12.42,11.97,12.12,108543084
27-Dec-24,12.62,12.66,12.19,12.22,114563776
26-Dec-24,12.66,12.72,12.46,12.58,131811480
23-Dec-24,13.21,13.30,12.55,12.63,335592710
20-Dec-24,12.97,13.64,12.86,13.43,227363186
19-Dec-24,12.69,13.15,12.59,13.01,205794600
18-Dec-24,13.02,13.20,12.51,12.60,233357199
17-Dec-24,13.34,13.63,13.11,13.37,284865836
16-Dec-24,13.69,13.71,13.21,13.26,159634901
13-Dec-24,13.74,14.11,13.59,13.66,230464722
12-Dec-24,14.15,14.24,13.44,13.68,231950184
11-Dec-24,15.66,16.26,15.39,15.91,272924000
10-Dec-24,15.67,15.69,15.32,15.49,386865224
09-Dec-24,15.70,15.83,15.32,15.39,166987193
06-Dec-24,15.93,16.08,15.37,15.63,222257685
05-Dec-24,15.93,16.36,15.82,15.96,218675774
04-Dec-24,15.35,15.88,15.35,15.66,361832819
03-Dec-24,15.00,15.43,14.95,15.40,376036885
02-Dec-24,14.97,15.28,14.73,14.99,271382805
29-Nov-24,14.60,15.07,14.29,15.06,405056649
28-Nov-24,16.02,16.05,14.44,14.50,339669222
27-Nov-24,16.98,17.09,16.00,16.14,300391325
26-Nov-24,16.41,17.12,16.35,17.02,302415345
25-Nov-24,16.19,16.45,16.07,16.21,161736566
22-Nov-24,15.93,16.19,15.58,16.15,217266741
21-Nov-24,16.26,16.30,15.68,15.68,317242623
19-Nov-24,16.40,16.66,16.08,16.56,284538081
18-Nov-24,16.46,16.49,16.10,16.30,230871265
14-Nov-24,16.63,16.79,16.32,16.49,308880776
13-Nov-24,16.75,16.93,16.36,16.58,202949869
12-Nov-24,16.74,16.91,16.52,16.72,172497654
11-Nov-24,16.96,17.07,16.53,16.74,287232890
08-Nov-24,16.87,17.56,16.65,16.97,916877850
07-Nov-24,18.61,19.09,17.82,18.08,371136020
06-Nov-24,18.35,18.97,18.12,18.70,210449950
05-Nov-24,18.71,18.99,18.32,18.70,145320006
04-Nov-24,18.45,19.07,18.36,18.82,203446570
01-Nov-24,18.65,18.65,18.10,18.11,140395501
31-Oct-24,18.63,19.05,18.52,18.57,255392834
30-Oct-24,18.42,18.80,18.42,18.62,96905159
29-Oct-24,18.59,18.66,18.36,18.50,72887165
28-Oct-24,18.79,18.79,18.36,18.51,187481467
25-Oct-24,18.95,18.95,18.44,18.47,211236814
24-Oct-24,18.00,18.90,17.83,18.83,404228235
23-Oct-24,18.10,18.17,17.78,17.96,322404952
22-Oct-24,18.33,18.36,17.98,18.16,209735281
21-Oct-24,18.55,18.67,18.33,18.45,181552154
18-Oct-24,18.75,18.90,18.40,18.40,360549578
17-Oct-24,18.58,18.71,18.41,18.71,260816403
16-Oct-24,18.83,19.06,18.62,18.79,289084315
15-Oct-24,19.04,19.14,18.66,18.95,204158523
14-Oct-24,18.79,18.91,18.41,18.91,239678944
11-Oct-24,18.42,18.79,17.96,18.71,375853212
10-Oct-24,17.71,18.25,17.66,18.10,472619759
09-Oct-24,17.90,17.97,17.41,17.64,210551190
08-Oct-24,17.72,18.00,17.48,18.00,123627216
07-Oct-24,18.28,18.30,17.54,17.70,168966894
04-Oct-24,17.85,18.13,17.73,18.11,203032409
03-Oct-24,18.10,18.10,17.61,17.96,237081008
02-Oct-24,18.28,18.48,18.10,18.35,277458622
01-Oct-24,18.14,18.47,17.87,17.87,283814722
30-Sep-24,17.75,18.06,17.39,18.06,212330093
27-Sep-24,18.01,18.23,17.57,17.83,167814299
26-Sep-24,18.27,18.43,17.93,18.00,210335174
25-Sep-24,18.53,18.54,17.90,18.07,335855428
24-Sep-24,18.03,18.66,17.82,18.66,446119059
23-Sep-24,17.98,18.04,17.58,17.71,305504613
20-Sep-24,18.86,18.92,17.81,18.04,635608687
19-Sep-24,19.15,19.17,18.66,18.86,336682007
18-Sep-24,18.89,19.36,18.80,19.00,238172760
17-Sep-24,19.16,19.24,18.83,19.07,283021035
16-Sep-24,18.94,19.51,18.80,19.36,397237224
13-Sep-24,18.42,19.12,18.38,18.94,357028872
12-Sep-24,18.06,18.44,17.96,18.38,340539744
11-Sep-24,17.79,18.22,17.68,18.15,316108851
10-Sep-24,17.56,17.86,17.48,17.68,215027076
09-Sep-24,17.74,17.91,17.56,17.57,151124418
06-Sep-24,18.05,18.14,17.62,17.72,150591059
05-Sep-24,17.48,18.06,17.45,18.03,309593165
04-Sep-24,17.48,17.83,17.34,17.48,269639125
03-Sep-24,17.43,17.64,17.21,17.23,377857364
02-Sep-24,16.93,17.09,16.77,16.94,229852239
30-Aug-24,16.80,17.35,16.68,17.01,3019686585
29-Aug-24,17.49,17.61,17.00,17.05,458877388
28-Aug-24,18.29,18.49,17.63,17.66,505676296
27-Aug-24,17.76,18.45,17.70,18.35,443108450
26-Aug-24,17.80,17.83,17.20,17.70,354915969
23-Aug-24,16.56,17.75,16.54,17.75,510718242
22-Aug-24,16.80,16.97,16.34,16.54,387240445
21-Aug-24,16.90,16.92,16.31,16.90,374169917
20-Aug-24,16.92,17.03,16.27,16.96,349759606
19-Aug-24,16.28,17.00,16.14,17.00,339210103
16-Aug-24,16.86,16.86,15.97,16.13,398468603
15-Aug-24,16.22,16.74,16.14,16.74,403159790
14-Aug-24,15.69,16.19,15.67,16.19,277251330
13-Aug-24,15.63,15.81,15.43,15.70,452717788
12-Aug-24,15.60,15.91,15.30,15.72,364933448
09-Aug-24,15.30,15.66,14.95,15.45,557341461
08-Aug-24,14.61,14.91,14.31,14.50,315417690
07-Aug-24,14.41,14.68,14.28,14.60,287326277
06-Aug-24,13.94,14.45,13.93,14.25,274054842
05-Aug-24,13.14,14.10,12.97,13.97,254905673
02-Aug-24,13.28,13.87,13.28,13.76,236554086
01-Aug-24,13.36,13.66,13.19,13.29,228217259
31-Jul-24,13.15,13.46,13.05,13.26,170145968
30-Jul-24,13.42,13.67,13.00,13.03,347207525
29-Jul-24,13.31,13.65,13.31,13.51,256222188
26-Jul-24,13.20,13.44,12.95,13.33,168730265

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LREN3