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
18/04/2024	-1,60%	-0,25	15,41	15,70	15,28	15,85	238M	24.547
17/04/2024	-2,61%	-0,42	15,66	16,17	15,48	16,46	234M	31.942
16/04/2024	1,39%	0,22	16,08	15,71	15,42	16,41	238M	33.414
15/04/2024	-1,25%	-0,20	15,86	16,08	15,79	16,38	270M	40.931
12/04/2024	-3,77%	-0,63	16,06	16,54	16,01	16,63	248M	18.360
11/04/2024	1,95%	0,32	16,69	16,46	16,32	16,75	144M	23.151
10/04/2024	-5,32%	-0,92	16,37	17,19	16,37	17,27	194M	25.908
09/04/2024	0,82%	0,14	17,29	17,14	17,14	17,57	92M	11.308
08/04/2024	1,24%	0,21	17,15	17,03	16,84	17,32	146M	16.816
05/04/2024	-2,64%	-0,46	16,94	17,30	16,83	17,43	127M	13.569
04/04/2024	2,17%	0,37	17,40	17,17	17,16	17,79	309M	32.402

03/04/2024	-2,57%	-0,45	17,03	17,47	16,85	17,49	301M	27.893
02/04/2024	3,80%	0,64	17,48	16,84	16,84	17,62	330M	34.955
01/04/2024	-0,82%	-0,14	16,84	16,91	16,70	17,04	247M	19.079
28/03/2024	3,92%	0,64	16,98	16,28	16,26	17,06	248M	29.649
27/03/2024	5,42%	0,84	16,34	15,50	15,50	16,34	199M	24.076
26/03/2024	-1,21%	-0,19	15,50	15,68	15,39	15,83	268M	18.557
25/03/2024	0,32%	0,05	15,69	15,70	15,60	15,87	117M	15.438
22/03/2024	-1,51%	-0,24	15,64	15,75	15,40	15,88	278M	15.173
21/03/2024	-1,91%	-0,31	15,88	16,20	15,78	16,20	157M	17.314
20/03/2024	3,72%	0,58	16,19	15,50	15,50	16,35	254M	28.225
19/03/2024	0,64%	0,10	15,61	15,57	15,30	15,79	258M	23.500
18/03/2024	0,71%	0,11	15,51	15,46	15,26	15,87	458M	29.099
15/03/2024	-6,72%	-1,11	15,40	16,05	15,30	16,19	544M	40.551
14/03/2024	-2,37%	-0,40	16,51	16,96	16,46	17,10	163M	23.585
13/03/2024	2,24%	0,37	16,91	16,54	16,37	17,14	346M	31.516
12/03/2024	3,76%	0,60	16,54	16,08	16,02	16,67	214M	21.245
11/03/2024	-1,79%	-0,29	15,94	16,10	15,83	16,29	122M	20.492
08/03/2024	-0,06%	-0,01	16,23	16,10	15,60	16,41	378M	52.327
07/03/2024	1,18%	0,19	16,24	16,15	16,04	16,55	221M	22.699
06/03/2024	-1,77%	-0,29	16,05	16,47	16,00	16,50	208M	25.796
05/03/2024	1,05%	0,17	16,34	16,16	16,04	16,60	155M	22.183
04/03/2024	-2,77%	-0,46	16,17	16,62	16,09	16,62	160M	23.418
01/03/2024	5,25%	0,83	16,63	15,96	15,85	16,74	346M	31.657
29/02/2024	0,64%	0,10	15,80	15,64	15,54	16,02	152M	17.784
28/02/2024	-2,79%	-0,45	15,70	16,02	15,70	16,33	178M	19.044
27/02/2024	5,69%	0,87	16,15	15,40	15,34	16,22	242M	26.165
26/02/2024	0,13%	0,02	15,28	15,25	15,17	15,43	111M	14.818
23/02/2024	0,86%	0,13	15,26	15,50	14,98	15,73	259M	24.582
22/02/2024	2,65%	0,39	15,13	14,83	14,75	15,16	193M	19.190
21/02/2024	-0,07%	-0,01	14,74	14,79	14,50	14,79	128M	21.373
20/02/2024	1,10%	0,16	14,75	14,47	14,38	14,83	141M	17.249
19/02/2024	1,32%	0,19	14,59	14,31	14,22	14,67	83M	12.563
16/02/2024	-0,48%	-0,07	14,40	14,63	14,32	14,69	152M	15.285
15/02/2024	-0,89%	-0,13	14,47	14,78	14,33	14,83	154M	21.926
14/02/2024	-1,55%	-0,23	14,60	14,61	14,50	14,84	151M	31.275
09/02/2024	-0,87%	-0,13	14,83	15,03	14,76	15,35	156M	23.031
08/02/2024	-3,55%	-0,55	14,96	15,40	14,62	15,44	419M	31.516
07/02/2024	-0,64%	-0,10	15,51	15,57	15,02	15,61	182M	18.100
06/02/2024	3,93%	0,59	15,61	15,02	15,02	15,65	112M	16.027
05/02/2024	-4,57%	-0,72	15,02	15,65	14,95	15,80	226M	30.182
02/02/2024	-2,60%	-0,42	15,74	16,07	15,74	16,38	143M	19.452
01/02/2024	0,69%	0,11	16,16	16,16	15,74	16,44	215M	28.797
31/01/2024	3,02%	0,47	16,05	15,65	15,65	16,35	230M	22.825
30/01/2024	-0,83%	-0,13	15,58	15,70	15,37	15,71	120M	16.411
29/01/2024	-0,44%	-0,07	15,71	15,78	15,65	15,88	104M	16.228
26/01/2024	-2,29%	-0,37	15,78	16,23	15,70	16,23	194M	20.017
25/01/2024	2,22%	0,35	16,15	15,80	15,64	16,39	233M	25.094
24/01/2024	-0,69%	-0,11	15,80	16,05	15,64	16,07	466M	32.044
23/01/2024	0,63%	0,10	15,91	15,91	15,76	16,27	405M	34.819
22/01/2024	-5,44%	-0,91	15,81	16,37	15,64	16,50	414M	32.650
19/01/2024	1,39%	0,23	16,72	16,58	16,08	16,80	445M	30.567
18/01/2024	-1,73%	-0,29	16,49	16,84	16,33	16,85	234M	25.027
17/01/2024	0,42%	0,07	16,78	16,63	16,44	16,84	243M	31.823
16/01/2024	-1,71%	-0,29	16,71	16,90	16,55	17,09	199M	30.389
15/01/2024	0,24%	0,04	17,00	16,90	16,81	17,27	125M	15.071
12/01/2024	3,10%	0,51	16,96	16,40	16,40	17,21	302M	24.840
11/01/2024	-0,24%	-0,04	16,45	16,39	16,22	16,60	207M	29.193
10/01/2024	-1,90%	-0,32	16,49	16,80	16,36	16,99	217M	26.309
09/01/2024	-2,72%	-0,47	16,81	17,05	16,80	17,15	235M	26.961
08/01/2024	3,85%	0,64	17,28	16,54	16,45	17,39	266M	28.080
05/01/2024	2,53%	0,41	16,64	16,13	16,13	16,86	212M	19.930
04/01/2024	-3,91%	-0,66	16,23	16,81	16,10	16,87	252M	22.767
03/01/2024	-1,86%	-0,32	16,89	17,21	16,88	17,23	252M	25.013
02/01/2024	-1,21%	-0,21	17,21	17,25	17,04	17,38	289M	27.766
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	0,74%	0,10	13,55	13,59	13,25	14,07	418M	42.206
08/11/2023	2,05%	0,27	13,45	13,13	12,96	13,73	295M	40.822
07/11/2023	4,52%	0,57	13,18	12,56	12,50	13,42	337M	42.008
06/11/2023	-4,76%	-0,63	12,61	13,40	12,52	13,46	187M	28.010
03/11/2023	7,91%	0,97	13,24	12,70	12,68	13,26	256M	37.080
01/11/2023	0,08%	0,01	12,27	12,37	12,18	12,69	286M	35.827
31/10/2023	2,68%	0,32	12,26	11,97	11,72	12,38	171M	24.106
30/10/2023	-2,21%	-0,27	11,94	12,30	11,81	12,32	186M	24.939
27/10/2023	-3,71%	-0,47	12,21	12,68	12,17	12,72	174M	20.694
26/10/2023	2,67%	0,33	12,68	12,45	12,35	12,70	162M	23.131
25/10/2023	-0,24%	-0,03	12,35	12,35	12,15	12,61	332M	23.364
24/10/2023	-0,16%	-0,02	12,38	12,60	12,20	12,66	196M	25.848
23/10/2023	1,47%	0,18	12,40	12,22	12,16	12,65	194M	20.648
20/10/2023	-0,97%	-0,12	12,22	12,23	12,05	12,42	205M	25.648
19/10/2023	0,82%	0,10	12,34	12,25	12,24	12,58	141M	25.632
18/10/2023	-4,45%	-0,57	12,24	12,71	12,22	12,72	435M	47.274
17/10/2023	-1,16%	-0,15	12,81	12,80	12,62	13,05	247M	43.806
16/10/2023	2,13%	0,27	12,96	12,89	12,58	13,21	211M	33.768
13/10/2023	-3,13%	-0,41	12,69	13,02	12,55	13,06	307M	47.355
11/10/2023	0,77%	0,10	13,10	13,10	12,93	13,21	280M	32.016
10/10/2023	2,52%	0,32	13,00	12,87	12,77	13,10	290M	34.046
09/10/2023	0,71%	0,09	12,68	12,40	12,15	12,84	253M	24.013
06/10/2023	-1,10%	-0,14	12,59	12,43	12,09	12,72	293M	33.094
05/10/2023	-1,55%	-0,20	12,73	12,89	12,63	13,23	274M	30.857
04/10/2023	3,19%	0,40	12,93	12,86	12,59	13,16	268M	32.925
03/10/2023	-	-	12,53	12,83	12,50	12,94	225M	36.882

Date,Open,High,Low,Close,Volume
18-Apr-24,15.70,15.85,15.28,15.41,237806551
17-Apr-24,16.17,16.46,15.48,15.66,234481967
16-Apr-24,15.71,16.41,15.42,16.08,238452765
15-Apr-24,16.08,16.38,15.79,15.86,270082009
12-Apr-24,16.54,16.63,16.01,16.06,248042307
11-Apr-24,16.46,16.75,16.32,16.69,144025834
10-Apr-24,17.19,17.27,16.37,16.37,194142234
09-Apr-24,17.14,17.57,17.14,17.29,92363001
08-Apr-24,17.03,17.32,16.84,17.15,145508844
05-Apr-24,17.30,17.43,16.83,16.94,127290894
04-Apr-24,17.17,17.79,17.16,17.40,308784440
03-Apr-24,17.47,17.49,16.85,17.03,300749655
02-Apr-24,16.84,17.62,16.84,17.48,329787123
01-Apr-24,16.91,17.04,16.70,16.84,246963028
28-Mar-24,16.28,17.06,16.26,16.98,247905930
27-Mar-24,15.50,16.34,15.50,16.34,199154463
26-Mar-24,15.68,15.83,15.39,15.50,268244080
25-Mar-24,15.70,15.87,15.60,15.69,117042269
22-Mar-24,15.75,15.88,15.40,15.64,277731977
21-Mar-24,16.20,16.20,15.78,15.88,157186029
20-Mar-24,15.50,16.35,15.50,16.19,254359074
19-Mar-24,15.57,15.79,15.30,15.61,258190199
18-Mar-24,15.46,15.87,15.26,15.51,458210630
15-Mar-24,16.05,16.19,15.30,15.40,544172335
14-Mar-24,16.96,17.10,16.46,16.51,162926644
13-Mar-24,16.54,17.14,16.37,16.91,345961938
12-Mar-24,16.08,16.67,16.02,16.54,213736501
11-Mar-24,16.10,16.29,15.83,15.94,121576491
08-Mar-24,16.10,16.41,15.60,16.23,378467606
07-Mar-24,16.15,16.55,16.04,16.24,221111978
06-Mar-24,16.47,16.50,16.00,16.05,207559634
05-Mar-24,16.16,16.60,16.04,16.34,154544516
04-Mar-24,16.62,16.62,16.09,16.17,160326234
01-Mar-24,15.96,16.74,15.85,16.63,346224163
29-Feb-24,15.64,16.02,15.54,15.80,152202273
28-Feb-24,16.02,16.33,15.70,15.70,178369046
27-Feb-24,15.40,16.22,15.34,16.15,241708312
26-Feb-24,15.25,15.43,15.17,15.28,111403888
23-Feb-24,15.50,15.73,14.98,15.26,259072138
22-Feb-24,14.83,15.16,14.75,15.13,192572614
21-Feb-24,14.79,14.79,14.50,14.74,127645208
20-Feb-24,14.47,14.83,14.38,14.75,140631293
19-Feb-24,14.31,14.67,14.22,14.59,82524307
16-Feb-24,14.63,14.69,14.32,14.40,152309065
15-Feb-24,14.78,14.83,14.33,14.47,154261383
14-Feb-24,14.61,14.84,14.50,14.60,151138163
09-Feb-24,15.03,15.35,14.76,14.83,155969268
08-Feb-24,15.40,15.44,14.62,14.96,418643499
07-Feb-24,15.57,15.61,15.02,15.51,182048362
06-Feb-24,15.02,15.65,15.02,15.61,112343267
05-Feb-24,15.65,15.80,14.95,15.02,225973831
02-Feb-24,16.07,16.38,15.74,15.74,142639621
01-Feb-24,16.16,16.44,15.74,16.16,215204006
31-Jan-24,15.65,16.35,15.65,16.05,229602490
30-Jan-24,15.70,15.71,15.37,15.58,120272571
29-Jan-24,15.78,15.88,15.65,15.71,103784692
26-Jan-24,16.23,16.23,15.70,15.78,194202217
25-Jan-24,15.80,16.39,15.64,16.15,232763416
24-Jan-24,16.05,16.07,15.64,15.80,466311709
23-Jan-24,15.91,16.27,15.76,15.91,404906303
22-Jan-24,16.37,16.50,15.64,15.81,414432859
19-Jan-24,16.58,16.80,16.08,16.72,445060796
18-Jan-24,16.84,16.85,16.33,16.49,233608059
17-Jan-24,16.63,16.84,16.44,16.78,242594369
16-Jan-24,16.90,17.09,16.55,16.71,198889182
15-Jan-24,16.90,17.27,16.81,17.00,124774693
12-Jan-24,16.40,17.21,16.40,16.96,301671214
11-Jan-24,16.39,16.60,16.22,16.45,206904330
10-Jan-24,16.80,16.99,16.36,16.49,217059099
09-Jan-24,17.05,17.15,16.80,16.81,235458803
08-Jan-24,16.54,17.39,16.45,17.28,266405210
05-Jan-24,16.13,16.86,16.13,16.64,212243410
04-Jan-24,16.81,16.87,16.10,16.23,252385399
03-Jan-24,17.21,17.23,16.88,16.89,251986059
02-Jan-24,17.25,17.38,17.04,17.21,288960019
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
08-Nov-23,13.13,13.73,12.96,13.45,294950898
07-Nov-23,12.56,13.42,12.50,13.18,336747973
06-Nov-23,13.40,13.46,12.52,12.61,187385142
03-Nov-23,12.70,13.26,12.68,13.24,255929059
01-Nov-23,12.37,12.69,12.18,12.27,285506279
31-Oct-23,11.97,12.38,11.72,12.26,170969732
30-Oct-23,12.30,12.32,11.81,11.94,185791759
27-Oct-23,12.68,12.72,12.17,12.21,174105399
26-Oct-23,12.45,12.70,12.35,12.68,162382279
25-Oct-23,12.35,12.61,12.15,12.35,331692059
24-Oct-23,12.60,12.66,12.20,12.38,196115581
23-Oct-23,12.22,12.65,12.16,12.40,193929657
20-Oct-23,12.23,12.42,12.05,12.22,205136275
19-Oct-23,12.25,12.58,12.24,12.34,140988735
18-Oct-23,12.71,12.72,12.22,12.24,435221398
17-Oct-23,12.80,13.05,12.62,12.81,246665081
16-Oct-23,12.89,13.21,12.58,12.96,210949085
13-Oct-23,13.02,13.06,12.55,12.69,307487591
11-Oct-23,13.10,13.21,12.93,13.10,280356536
10-Oct-23,12.87,13.10,12.77,13.00,289682540
09-Oct-23,12.40,12.84,12.15,12.68,253085964
06-Oct-23,12.43,12.72,12.09,12.59,293101432
05-Oct-23,12.89,13.23,12.63,12.73,274347359
04-Oct-23,12.86,13.16,12.59,12.93,268429867
03-Oct-23,12.83,12.94,12.50,12.53,225162804

*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