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
03/11/2025	-0,61%	-0,09	14,75	14,94	14,62	14,97	180M	19.402
31/10/2025	1,71%	0,25	14,84	14,61	14,40	14,84	247M	20.519
30/10/2025	-0,27%	-0,04	14,59	14,48	14,34	14,59	125M	11.538
29/10/2025	0,34%	0,05	14,63	14,62	14,52	14,73	150M	18.919
28/10/2025	-1,62%	-0,24	14,58	14,74	14,47	14,78	176M	21.188
27/10/2025	0,14%	0,02	14,82	14,99	14,78	15,05	126M	14.244
24/10/2025	-0,13%	-0,02	14,80	14,98	14,77	15,15	212M	26.520

23/10/2025	2,42%	0,35	14,82	14,68	14,53	14,91	229M	15.964
22/10/2025	-1,09%	-0,16	14,47	14,70	14,32	14,70	120M	17.498
21/10/2025	2,31%	0,33	14,63	14,22	14,12	14,65	165M	13.776
20/10/2025	0,42%	0,06	14,30	14,30	14,24	14,58	587M	22.463
17/10/2025	-0,49%	-0,07	14,24	14,15	14,10	14,43	170M	22.058
16/10/2025	0,42%	0,06	14,31	14,12	14,09	14,49	156M	21.516
15/10/2025	-0,49%	-0,07	14,25	14,18	14,02	14,49	363M	30.774
14/10/2025	1,27%	0,18	14,32	14,07	13,93	14,46	194M	22.936
13/10/2025	1,14%	0,16	14,14	14,10	13,92	14,32	204M	19.716
10/10/2025	1,01%	0,14	13,98	13,93	13,73	14,00	174M	19.270
09/10/2025	0,22%	0,03	13,84	13,95	13,75	14,07	138M	23.965
08/10/2025	1,77%	0,24	13,81	13,72	13,63	13,89	334M	27.094
07/10/2025	-5,70%	-0,82	13,57	14,34	13,40	14,34	372M	34.555
06/10/2025	-2,11%	-0,31	14,39	14,70	14,20	14,70	145M	18.962
03/10/2025	-0,68%	-0,10	14,70	14,73	14,62	14,83	93M	10.351
02/10/2025	-2,31%	-0,35	14,80	15,16	14,67	15,24	140M	14.858
01/10/2025	0,13%	0,02	15,15	15,11	14,99	15,29	167M	21.081
30/09/2025	-4,00%	-0,63	15,13	15,86	14,98	15,88	284M	28.777
29/09/2025	-0,38%	-0,06	15,76	16,04	15,71	16,19	148M	15.627
26/09/2025	0,64%	0,10	15,82	15,84	15,68	16,04	205M	22.784
25/09/2025	-1,38%	-0,22	15,72	15,89	15,71	16,17	278M	29.226
24/09/2025	0,13%	0,02	15,94	15,81	15,41	15,95	344M	25.185
23/09/2025	-2,15%	-0,35	15,92	16,28	15,83	16,48	474M	43.379
22/09/2025	-3,84%	-0,65	16,27	16,71	16,19	16,73	260M	21.057
19/09/2025	-0,76%	-0,13	16,92	17,14	16,87	17,18	270M	15.287
18/09/2025	0,18%	0,03	17,05	17,04	16,94	17,15	153M	18.414
17/09/2025	0,71%	0,12	17,02	17,01	16,79	17,54	533M	39.284
16/09/2025	4,19%	0,68	16,90	16,35	16,35	17,09	324M	27.435
15/09/2025	2,33%	0,37	16,22	15,95	15,95	16,26	229M	16.585
12/09/2025	-2,04%	-0,33	15,85	16,00	15,85	16,19	98M	12.578
11/09/2025	1,38%	0,22	16,18	16,10	16,03	16,32	320M	19.122
10/09/2025	2,37%	0,37	15,96	15,61	15,58	15,96	277M	21.422
09/09/2025	-1,76%	-0,28	15,59	15,94	15,57	15,94	177M	17.416
08/09/2025	-2,94%	-0,48	15,87	16,38	15,87	16,46	151M	16.717
05/09/2025	1,49%	0,24	16,35	16,35	16,20	16,80	254M	22.267
04/09/2025	0,50%	0,08	16,11	16,03	15,98	16,24	117M	14.577
03/09/2025	-0,37%	-0,06	16,03	16,10	15,92	16,18	104M	12.341
02/09/2025	-0,92%	-0,15	16,09	16,00	15,83	16,20	97M	15.370
01/09/2025	-0,12%	-0,02	16,24	16,32	16,24	16,47	76M	9.495
29/08/2025	0,49%	0,08	16,26	16,23	16,13	16,42	157M	20.130
28/08/2025	1,19%	0,19	16,18	16,22	15,89	16,37	326M	31.452
27/08/2025	2,17%	0,34	15,99	15,74	15,69	16,05	322M	19.302
26/08/2025	-1,26%	-0,20	15,65	15,76	15,55	15,79	112M	14.399
25/08/2025	-0,38%	-0,06	15,85	16,01	15,75	16,03	147M	19.488
22/08/2025	3,04%	0,47	15,91	15,54	15,38	16,12	228M	23.059
21/08/2025	-1,72%	-0,27	15,44	15,70	15,33	15,82	224M	29.019
20/08/2025	-1,01%	-0,16	15,71	15,87	15,67	15,98	163M	17.432
19/08/2025	-2,10%	-0,34	15,87	16,09	15,74	16,11	144M	18.246
18/08/2025	0,50%	0,08	16,21	16,08	15,98	16,34	160M	24.158
15/08/2025	0,69%	0,11	16,13	16,02	15,71	16,13	288M	29.804
14/08/2025	-0,44%	-0,07	16,02	15,97	15,81	16,17	188M	21.492
13/08/2025	-3,77%	-0,63	16,09	16,58	15,77	16,58	349M	47.661
12/08/2025	1,83%	0,30	16,72	16,51	16,43	16,97	285M	33.395
11/08/2025	-1,85%	-0,31	16,42	16,68	16,26	16,85	196M	25.114
08/08/2025	-7,26%	-1,31	16,73	17,63	16,57	17,69	588M	56.963
07/08/2025	1,52%	0,27	18,04	17,91	17,82	18,40	503M	47.256
06/08/2025	5,21%	0,88	17,77	17,00	16,95	17,98	334M	32.769
05/08/2025	0,12%	0,02	16,89	16,90	16,75	17,15	184M	21.522
04/08/2025	2,30%	0,38	16,87	16,81	16,61	17,04	193M	23.717
01/08/2025	1,35%	0,22	16,49	16,50	16,28	16,94	227M	26.490
31/07/2025	-2,92%	-0,49	16,27	16,54	16,11	16,58	230M	23.465
30/07/2025	2,51%	0,41	16,76	16,20	16,15	16,85	203M	29.969
29/07/2025	-0,12%	-0,02	16,35	16,39	16,17	16,44	180M	29.351
28/07/2025	-2,09%	-0,35	16,37	16,77	16,07	16,90	174M	24.161
25/07/2025	-2,11%	-0,36	16,72	17,10	16,54	17,13	221M	24.443
24/07/2025	-3,12%	-0,55	17,08	17,47	16,89	17,47	177M	23.675
23/07/2025	1,21%	0,21	17,63	17,45	17,27	17,71	227M	15.561
22/07/2025	-0,29%	-0,05	17,42	17,52	17,31	17,72	267M	31.556
21/07/2025	-1,47%	-0,26	17,47	17,86	17,26	18,01	238M	30.357
18/07/2025	-5,29%	-0,99	17,73	18,28	17,60	18,46	444M	33.607
17/07/2025	0,86%	0,16	18,72	18,58	18,31	18,72	176M	24.115
16/07/2025	0,11%	0,02	18,56	18,47	17,94	18,56	393M	28.137
15/07/2025	2,04%	0,37	18,54	18,55	18,02	18,61	293M	27.273
14/07/2025	-2,83%	-0,53	18,17	18,56	17,56	18,68	457M	32.405
11/07/2025	-2,40%	-0,46	18,70	19,02	18,44	19,07	239M	23.345
10/07/2025	-1,24%	-0,24	19,16	19,03	18,80	19,21	188M	23.371
09/07/2025	0,52%	0,10	19,40	19,21	19,10	19,52	467M	26.114
08/07/2025	0,10%	0,02	19,30	19,24	18,91	19,42	220M	21.393
07/07/2025	-0,31%	-0,06	19,28	19,35	19,04	19,43	129M	16.897
04/07/2025	0,26%	0,05	19,34	19,16	19,09	19,44	46M	7.060
03/07/2025	1,53%	0,29	19,29	18,98	18,72	19,37	175M	19.720
02/07/2025	-3,31%	-0,65	19,00	19,63	18,85	19,77	321M	42.037
01/07/2025	0,46%	0,09	19,65	19,69	19,47	19,87	356M	25.892
27/06/2025	0,15%	0,03	19,56	19,39	19,34	19,69	218M	20.778
26/06/2025	2,84%	0,54	19,53	19,22	19,13	19,80	304M	28.167
25/06/2025	-1,56%	-0,30	18,99	19,22	18,99	19,43	179M	19.109
24/06/2025	1,47%	0,28	19,29	19,05	19,05	19,56	142M	21.330
23/06/2025	2,42%	0,45	19,01	18,57	18,38	19,01	180M	22.445
20/06/2025	-0,85%	-0,16	18,56	18,51	18,27	18,59	214M	21.324
18/06/2025	0,38%	0,07	18,72	18,60	18,28	18,78	171M	27.298
17/06/2025	-0,90%	-0,17	18,65	18,86	18,36	18,86	206M	33.001
16/06/2025	2,51%	0,46	18,82	18,60	18,58	18,93	170M	26.818
13/06/2025	-0,43%	-0,08	18,36	18,00	17,81	18,42	249M	29.673
12/06/2025	-0,16%	-0,03	18,44	18,29	18,21	18,61	166M	21.418
11/06/2025	0,87%	0,16	18,47	18,26	18,13	18,66	220M	26.401
10/06/2025	2,35%	0,42	18,31	18,25	18,08	18,50	186M	24.183
09/06/2025	1,88%	0,33	17,89	17,55	17,43	17,89	188M	26.714
06/06/2025	-4,67%	-0,86	17,56	18,60	17,28	18,68	380M	35.173
05/06/2025	0,00%	0,00	18,42	18,50	18,32	18,80	254M	29.016
04/06/2025	-2,07%	-0,39	18,42	18,58	18,32	18,97	286M	27.469
03/06/2025	2,51%	0,46	18,81	18,29	18,29	18,82	198M	19.555
02/06/2025	1,05%	0,19	18,35	18,22	18,03	18,60	167M	21.071
30/05/2025	1,11%	0,20	18,16	17,95	17,63	18,16	205M	17.303
29/05/2025	-1,16%	-0,21	17,96	18,09	17,81	18,26	133M	17.429
28/05/2025	1,23%	0,22	18,17	17,89	17,60	18,25	160M	18.238
27/05/2025	1,18%	0,21	17,95	18,31	17,87	18,47	202M	27.906
26/05/2025	0,80%	0,14	17,74	17,69	17,54	17,89	76M	12.411
23/05/2025	-0,40%	-0,07	17,60	17,60	16,86	17,65	343M	26.463
22/05/2025	0,34%	0,06	17,67	17,62	17,36	17,88	248M	28.328
21/05/2025	-3,77%	-0,69	17,61	18,17	17,41	18,27	339M	39.113
20/05/2025	1,72%	0,31	18,30	17,92	17,77	18,32	237M	28.779
19/05/2025	2,62%	0,46	17,99	17,47	17,46	18,18	184M	18.603
16/05/2025	0,63%	0,11	17,53	17,31	17,29	17,59	188M	23.017
15/05/2025	3,51%	0,59	17,42	16,85	16,82	17,54	381M	34.399
14/05/2025	-0,12%	-0,02	16,83	16,86	16,71	17,27	203M	30.159
13/05/2025	2,43%	0,40	16,85	16,57	16,52	17,38	404M	41.869
12/05/2025	1,54%	0,25	16,45	16,33	16,23	16,58	340M	39.666
09/05/2025	4,92%	0,76	16,20	16,22	15,78	16,50	616M	46.638
08/05/2025	7,45%	1,07	15,44	14,83	14,68	15,74	697M	47.058
07/05/2025	0,42%	0,06	14,37	14,43	13,99	14,48	161M	19.891
06/05/2025	-2,32%	-0,34	14,31	14,68	14,17	14,79	426M	23.437
05/05/2025	-1,55%	-0,23	14,65	14,82	14,65	15,21	194M	19.136
02/05/2025	1,85%	0,27	14,88	14,72	14,52	14,88	281M	17.276
30/04/2025	0,48%	0,07	14,61	14,49	14,37	14,88	213M	23.172
29/04/2025	1,68%	0,24	14,54	14,32	14,30	14,98	228M	29.979
28/04/2025	3,32%	0,46	14,30	13,94	13,91	14,61	228M	31.325
25/04/2025	-	-	13,84	13,64	13,59	14,01	220M	25.839

Date,Open,High,Low,Close,Volume
03-Nov-25,14.94,14.97,14.62,14.75,179746156
31-Oct-25,14.61,14.84,14.40,14.84,247451692
30-Oct-25,14.48,14.59,14.34,14.59,125187888
29-Oct-25,14.62,14.73,14.52,14.63,149821591
28-Oct-25,14.74,14.78,14.47,14.58,175658315
27-Oct-25,14.99,15.05,14.78,14.82,126431516
24-Oct-25,14.98,15.15,14.77,14.80,211926739
23-Oct-25,14.68,14.91,14.53,14.82,229453923
22-Oct-25,14.70,14.70,14.32,14.47,119523788
21-Oct-25,14.22,14.65,14.12,14.63,165482432
20-Oct-25,14.30,14.58,14.24,14.30,587189755
17-Oct-25,14.15,14.43,14.10,14.24,169688698
16-Oct-25,14.12,14.49,14.09,14.31,155686229
15-Oct-25,14.18,14.49,14.02,14.25,363019255
14-Oct-25,14.07,14.46,13.93,14.32,193647487
13-Oct-25,14.10,14.32,13.92,14.14,204456060
10-Oct-25,13.93,14.00,13.73,13.98,173525125
09-Oct-25,13.95,14.07,13.75,13.84,137968127
08-Oct-25,13.72,13.89,13.63,13.81,333785674
07-Oct-25,14.34,14.34,13.40,13.57,371565949
06-Oct-25,14.70,14.70,14.20,14.39,144693402
03-Oct-25,14.73,14.83,14.62,14.70,93276792
02-Oct-25,15.16,15.24,14.67,14.80,139905706
01-Oct-25,15.11,15.29,14.99,15.15,166505065
30-Sep-25,15.86,15.88,14.98,15.13,284157720
29-Sep-25,16.04,16.19,15.71,15.76,147594508
26-Sep-25,15.84,16.04,15.68,15.82,204635561
25-Sep-25,15.89,16.17,15.71,15.72,277622843
24-Sep-25,15.81,15.95,15.41,15.94,343819086
23-Sep-25,16.28,16.48,15.83,15.92,474036613
22-Sep-25,16.71,16.73,16.19,16.27,260044687
19-Sep-25,17.14,17.18,16.87,16.92,269748091
18-Sep-25,17.04,17.15,16.94,17.05,152907608
17-Sep-25,17.01,17.54,16.79,17.02,532677297
16-Sep-25,16.35,17.09,16.35,16.90,324320603
15-Sep-25,15.95,16.26,15.95,16.22,228755027
12-Sep-25,16.00,16.19,15.85,15.85,97924830
11-Sep-25,16.10,16.32,16.03,16.18,320211590
10-Sep-25,15.61,15.96,15.58,15.96,276932206
09-Sep-25,15.94,15.94,15.57,15.59,177356151
08-Sep-25,16.38,16.46,15.87,15.87,150793704
05-Sep-25,16.35,16.80,16.20,16.35,254054808
04-Sep-25,16.03,16.24,15.98,16.11,117256872
03-Sep-25,16.10,16.18,15.92,16.03,103943688
02-Sep-25,16.00,16.20,15.83,16.09,97113390
01-Sep-25,16.32,16.47,16.24,16.24,75982021
29-Aug-25,16.23,16.42,16.13,16.26,156792527
28-Aug-25,16.22,16.37,15.89,16.18,325808971
27-Aug-25,15.74,16.05,15.69,15.99,321729738
26-Aug-25,15.76,15.79,15.55,15.65,112023350
25-Aug-25,16.01,16.03,15.75,15.85,146629712
22-Aug-25,15.54,16.12,15.38,15.91,228499386
21-Aug-25,15.70,15.82,15.33,15.44,223630540
20-Aug-25,15.87,15.98,15.67,15.71,162925651
19-Aug-25,16.09,16.11,15.74,15.87,143817882
18-Aug-25,16.08,16.34,15.98,16.21,160297203
15-Aug-25,16.02,16.13,15.71,16.13,288040263
14-Aug-25,15.97,16.17,15.81,16.02,188279661
13-Aug-25,16.58,16.58,15.77,16.09,349067744
12-Aug-25,16.51,16.97,16.43,16.72,284735325
11-Aug-25,16.68,16.85,16.26,16.42,196460260
08-Aug-25,17.63,17.69,16.57,16.73,588168670
07-Aug-25,17.91,18.40,17.82,18.04,502507612
06-Aug-25,17.00,17.98,16.95,17.77,334083431
05-Aug-25,16.90,17.15,16.75,16.89,183813528
04-Aug-25,16.81,17.04,16.61,16.87,192610616
01-Aug-25,16.50,16.94,16.28,16.49,227318605
31-Jul-25,16.54,16.58,16.11,16.27,229672776
30-Jul-25,16.20,16.85,16.15,16.76,202844191
29-Jul-25,16.39,16.44,16.17,16.35,179707986
28-Jul-25,16.77,16.90,16.07,16.37,174340566
25-Jul-25,17.10,17.13,16.54,16.72,221216309
24-Jul-25,17.47,17.47,16.89,17.08,176810673
23-Jul-25,17.45,17.71,17.27,17.63,227040192
22-Jul-25,17.52,17.72,17.31,17.42,266850619
21-Jul-25,17.86,18.01,17.26,17.47,237755091
18-Jul-25,18.28,18.46,17.60,17.73,444364201
17-Jul-25,18.58,18.72,18.31,18.72,176305416
16-Jul-25,18.47,18.56,17.94,18.56,393014912
15-Jul-25,18.55,18.61,18.02,18.54,292740125
14-Jul-25,18.56,18.68,17.56,18.17,457439077
11-Jul-25,19.02,19.07,18.44,18.70,239449858
10-Jul-25,19.03,19.21,18.80,19.16,187618282
09-Jul-25,19.21,19.52,19.10,19.40,466918033
08-Jul-25,19.24,19.42,18.91,19.30,220242586
07-Jul-25,19.35,19.43,19.04,19.28,128612708
04-Jul-25,19.16,19.44,19.09,19.34,45880099
03-Jul-25,18.98,19.37,18.72,19.29,174833134
02-Jul-25,19.63,19.77,18.85,19.00,320521753
01-Jul-25,19.69,19.87,19.47,19.65,356066076
27-Jun-25,19.39,19.69,19.34,19.56,218363109
26-Jun-25,19.22,19.80,19.13,19.53,303857344
25-Jun-25,19.22,19.43,18.99,18.99,178868251
24-Jun-25,19.05,19.56,19.05,19.29,141689665
23-Jun-25,18.57,19.01,18.38,19.01,180153883
20-Jun-25,18.51,18.59,18.27,18.56,214326202
18-Jun-25,18.60,18.78,18.28,18.72,170708518
17-Jun-25,18.86,18.86,18.36,18.65,205612367
16-Jun-25,18.60,18.93,18.58,18.82,170424081
13-Jun-25,18.00,18.42,17.81,18.36,248646888
12-Jun-25,18.29,18.61,18.21,18.44,166353694
11-Jun-25,18.26,18.66,18.13,18.47,219803620
10-Jun-25,18.25,18.50,18.08,18.31,186182649
09-Jun-25,17.55,17.89,17.43,17.89,188199642
06-Jun-25,18.60,18.68,17.28,17.56,379586798
05-Jun-25,18.50,18.80,18.32,18.42,254269059
04-Jun-25,18.58,18.97,18.32,18.42,285895849
03-Jun-25,18.29,18.82,18.29,18.81,198496623
02-Jun-25,18.22,18.60,18.03,18.35,166665362
30-May-25,17.95,18.16,17.63,18.16,204942827
29-May-25,18.09,18.26,17.81,17.96,133281998
28-May-25,17.89,18.25,17.60,18.17,160435482
27-May-25,18.31,18.47,17.87,17.95,201601222
26-May-25,17.69,17.89,17.54,17.74,76104859
23-May-25,17.60,17.65,16.86,17.60,343067066
22-May-25,17.62,17.88,17.36,17.67,247772372
21-May-25,18.17,18.27,17.41,17.61,338514272
20-May-25,17.92,18.32,17.77,18.30,237261914
19-May-25,17.47,18.18,17.46,17.99,184486110
16-May-25,17.31,17.59,17.29,17.53,187661977
15-May-25,16.85,17.54,16.82,17.42,381260042
14-May-25,16.86,17.27,16.71,16.83,202894852
13-May-25,16.57,17.38,16.52,16.85,403615504
12-May-25,16.33,16.58,16.23,16.45,339868384
09-May-25,16.22,16.50,15.78,16.20,615718415
08-May-25,14.83,15.74,14.68,15.44,696843190
07-May-25,14.43,14.48,13.99,14.37,161118265
06-May-25,14.68,14.79,14.17,14.31,426010673
05-May-25,14.82,15.21,14.65,14.65,194471255
02-May-25,14.72,14.88,14.52,14.88,280865835
30-Apr-25,14.49,14.88,14.37,14.61,212959666
29-Apr-25,14.32,14.98,14.30,14.54,227634582
28-Apr-25,13.94,14.61,13.91,14.30,228056245
25-Apr-25,13.64,14.01,13.59,13.84,219941433

*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