ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: LREN3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/2020-1,50%-0,8656,4557,5455,6557,54173M15.426
13/02/20201,17%0,6657,3156,2555,5157,50221M14.900
12/02/20200,28%0,1656,6556,7255,6557,71358M22.684
11/02/20202,78%1,5356,4955,2054,5656,76248M21.708
10/02/2020-1,10%-0,6154,9655,5553,9456,19332M22.234
07/02/20200,63%0,3555,5756,4855,2256,82499M20.028
06/02/2020-3,46%-1,9855,2257,5055,2258,00458M26.797
05/02/20200,53%0,3057,2057,6056,3658,10804M28.470
04/02/2020-1,52%-0,8856,9058,7056,9058,70466M18.719
03/02/20200,57%0,3357,7857,4557,4158,25193M17.032
31/01/2020-2,96%-1,7557,4559,0056,9359,02487M22.290
30/01/2020-1,33%-0,8059,2059,4457,7059,47301M20.915
29/01/20200,55%0,3360,0060,1859,3360,49150M14.214
28/01/20201,34%0,7959,6758,7058,5160,25177M11.737
27/01/2020-2,14%-1,2958,8859,5058,4059,50179M16.785
24/01/2020-1,15%-0,7060,1760,8460,0760,90176M14.159
23/01/20201,70%1,0260,8758,7058,2260,87232M18.329
22/01/20201,53%0,9059,8559,2959,0960,24159M13.246
21/01/2020-0,92%-0,5558,9559,1158,5659,49290M17.213
20/01/20200,47%0,2859,5059,0058,4759,81183M12.404
17/01/20202,62%1,5159,2258,0057,4759,22204M14.793
16/01/20200,80%0,4657,7157,6056,6558,15164M13.984
15/01/2020-0,66%-0,3857,2557,6356,5257,71231M20.062
14/01/2020-1,27%-0,7457,6358,4556,7658,65320M24.601
13/01/20202,17%1,2458,3757,3557,3258,37214M14.978
10/01/20200,32%0,1857,1356,9656,8057,98290M15.060
09/01/2020-0,77%-0,4456,9557,5056,6958,00214M15.418
08/01/20200,65%0,3757,3957,0056,7557,49239M11.128
07/01/2020-0,05%-0,0357,0256,9056,1757,15195M16.388
06/01/2020-0,09%-0,0557,0556,9956,4257,72215M14.897
03/01/2020-0,70%-0,4057,1057,0056,5658,20242M13.797
02/01/20202,33%1,3157,5056,7256,4157,62171M15.652
30/12/20190,16%0,0956,1956,1055,6256,69176M13.184
27/12/2019-1,35%-0,7756,1057,0056,0357,10194M15.211
26/12/20191,37%0,7756,8755,9055,9057,08135M12.260
23/12/20190,70%0,3956,1055,6555,4556,40145M10.569
20/12/20190,13%0,0755,7155,5954,9055,71284M13.088
19/12/20190,98%0,5455,6455,0054,6755,77199M8.872
18/12/20191,77%0,9655,1054,3053,8555,10396M16.346
17/12/2019-0,57%-0,3154,1454,4553,4054,76304M20.057
16/12/20190,37%0,2054,4554,4453,5854,59236M16.484
13/12/20190,37%0,2054,2554,1153,4654,60205M17.879
12/12/20191,14%0,6154,0553,4053,1854,06174M13.302
11/12/20191,38%0,7353,4452,7152,3253,44165M12.651
10/12/2019-0,36%-0,1952,7152,8052,2852,96134M10.117
09/12/2019-2,33%-1,2652,9054,1652,5054,16251M16.540
06/12/20192,23%1,1854,1652,6052,6054,27220M13.926
05/12/20190,15%0,0852,9852,9052,1753,10115M11.164
04/12/20190,49%0,2652,9052,7152,5653,36166M14.509
03/12/20190,46%0,2452,6452,4051,6052,64128M10.492
02/12/20191,16%0,6052,4052,3951,7652,67192M14.753
29/11/20190,06%0,0351,8051,7551,3052,00140M9.849
28/11/20191,19%0,6151,7751,1750,8551,7781M7.500
27/11/20190,29%0,1551,1650,6650,1051,22161M15.193
26/11/2019-0,57%-0,2951,0150,9849,7451,01307M18.884
25/11/2019-0,02%-0,0151,3051,5850,9751,74138M9.475
22/11/20190,49%0,2551,3151,1050,5251,57219M19.774
21/11/20190,95%0,4851,0650,9150,1551,79214M19.497
19/11/2019-0,96%-0,4950,5850,8650,0051,33147M14.247
18/11/2019-1,22%-0,6351,0751,5050,6652,32201M18.388
14/11/20194,89%2,4151,7049,2949,1151,70241M23.332
13/11/2019-0,44%-0,2249,2949,4448,2649,44280M19.785
12/11/2019-2,06%-1,0449,5150,5049,0350,50224M20.168
11/11/20193,33%1,6350,5548,9248,8550,55173M11.649
08/11/2019-2,53%-1,2748,9249,8248,6850,08267M23.633
07/11/2019-0,40%-0,2050,1950,7549,9850,80213M12.406
06/11/20191,76%0,8750,3949,3449,1250,42167M12.607
05/11/2019-3,00%-1,5349,5251,4549,4051,45307M27.354
04/11/2019-1,20%-0,6251,0551,4950,3451,84124M10.517
01/11/20191,81%0,9251,6751,0050,4551,67166M12.622
31/10/20190,93%0,4750,7549,7849,5651,00180M13.024
30/10/20190,14%0,0750,2849,9549,3850,28306M17.253
29/10/20190,32%0,1650,2150,0049,5250,21127M8.506
28/10/2019-0,89%-0,4550,0550,8149,6850,85154M12.976
25/10/20192,50%1,2350,5049,1049,0150,50399M26.257
24/10/2019-3,56%-1,8249,2751,0949,0951,23561M31.262
23/10/2019-1,58%-0,8251,0951,9050,7451,90194M19.595
22/10/2019-0,35%-0,1851,9151,8851,5552,72147M12.833
21/10/20191,54%0,7952,0951,7251,0552,0987M7.700
18/10/2019-0,91%-0,4751,3051,7751,1952,15177M14.146
17/10/2019-0,12%-0,0651,7751,8251,4552,58105M9.344
16/10/20191,03%0,5351,8351,3850,5751,83220M13.542
15/10/20191,12%0,5751,3050,7050,2751,41141M10.109
14/10/20190,87%0,4450,7350,0049,8650,84137M7.135
11/10/20193,50%1,7050,2948,9548,8951,17288M22.110
10/10/2019-0,69%-0,3448,5949,1648,3049,40118M11.328
09/10/20191,05%0,5148,9348,9948,3249,15159M10.362
08/10/20190,04%0,0248,4248,4047,6449,07158M15.620
07/10/2019-1,14%-0,5648,4048,5847,9049,40183M15.947
04/10/20190,37%0,1848,9648,7848,1649,40235M19.387
03/10/20190,56%0,2748,7848,7647,7249,11145M15.607
02/10/2019-3,92%-1,9848,5150,0248,5150,23146M14.937
01/10/20190,04%0,0250,4950,5149,5250,68121M12.699
30/09/20190,58%0,2950,4750,3449,9150,69159M11.517
27/09/20190,22%0,1150,1850,0049,7550,68136M9.661
26/09/20191,21%0,6050,0749,6049,1950,14123M9.265
25/09/2019-0,06%-0,0349,4749,5248,3049,52151M12.999
24/09/20190,10%0,0549,5049,8048,8449,80133M8.986
23/09/2019-1,30%-0,6549,4550,1949,3050,2591M9.539
20/09/2019-1,11%-0,5650,1050,0049,6250,56314M16.209
19/09/20191,93%0,9650,6650,2550,0651,35250M20.251
18/09/20190,55%0,2749,7049,6848,9549,84123M10.856
17/09/20191,50%0,7349,4348,7248,5349,59226M14.722
16/09/2019-0,20%-0,1048,7049,0048,1349,33207M18.705
13/09/2019-3,00%-1,5148,8050,3648,5250,36200M15.642
12/09/2019-1,41%-0,7250,3151,2550,0251,83195M18.563
11/09/20193,20%1,5851,0350,7050,1051,03252M15.373
10/09/2019-0,08%-0,0449,4549,2048,3049,45184M14.874
09/09/2019-0,96%-0,4849,4950,0448,8050,11202M13.667
06/09/2019-0,56%-0,2849,9750,4049,5650,6394M10.164
05/09/2019-0,53%-0,2750,2550,6049,9450,98167M15.015
04/09/20191,55%0,7750,5250,3049,4750,52107M10.099
03/09/2019-1,17%-0,5949,7550,0349,2951,45117M10.709
02/09/2019-0,42%-0,2150,3450,9550,0351,2467M7.429
30/08/20190,74%0,3750,5550,3350,0751,15237M15.829
29/08/20193,23%1,5750,1848,6148,4150,31212M18.934
28/08/20192,47%1,1748,6147,0246,7348,74141M11.166
27/08/20190,83%0,3947,4447,0446,5447,95304M21.163
26/08/2019-2,08%-1,0047,0548,1446,7148,33133M12.237
23/08/2019-2,06%-1,0148,0548,8047,2649,02237M19.521
22/08/2019-2,13%-1,0749,0650,1248,5650,16255M15.894
21/08/20191,68%0,8350,1350,0149,1350,19135M13.371
20/08/2019-0,20%-0,1049,3049,5048,0949,52180M16.197
19/08/2019-0,32%-0,1649,4049,8148,8549,96157M16.306
16/08/20192,76%1,3349,5648,5647,8449,56164M12.930
15/08/2019-0,56%-0,2748,2348,5847,3949,15259M17.671
14/08/2019-3,48%-1,7548,5049,6248,3249,75247M26.273
13/08/20190,90%0,4550,2549,5549,1150,46146M14.266
12/08/2019-1,31%-0,6649,8049,8749,2950,06124M11.846
09/08/2019-0,12%-0,0650,4650,7450,0350,98120M10.251
08/08/20190,94%0,4750,5250,2049,5150,65185M21.884
07/08/2019-0,69%-0,3550,0550,2849,1850,35260M19.730
06/08/20193,64%1,7750,4048,6948,5650,79363M23.933
05/08/2019--48,6348,8848,0249,17192M20.720


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br