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
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	1,14%	0,15	13,33	13,20	12,95	13,44	169M	16.089
25/07/2024	2,41%	0,31	13,18	12,76	12,73	13,28	341M	26.622
24/07/2024	-2,35%	-0,31	12,87	13,12	12,69	13,17	176M	17.768
23/07/2024	-2,73%	-0,37	13,18	13,43	13,13	13,46	122M	16.835
22/07/2024	3,83%	0,50	13,55	13,14	13,12	13,65	175M	21.164
19/07/2024	-0,84%	-0,11	13,05	13,25	13,05	13,46	125M	11.364
18/07/2024	-3,59%	-0,49	13,16	13,65	12,97	13,65	160M	17.215
17/07/2024	-0,51%	-0,07	13,65	13,67	13,60	13,87	119M	15.469
16/07/2024	-0,15%	-0,02	13,72	13,74	13,65	14,08	159M	19.148
15/07/2024	1,40%	0,19	13,74	13,57	13,42	13,85	131M	16.145
12/07/2024	-1,17%	-0,16	13,55	13,70	13,48	13,78	148M	14.490
11/07/2024	3,08%	0,41	13,71	13,64	13,52	13,85	171M	21.985
10/07/2024	0,45%	0,06	13,30	13,46	13,26	13,86	217M	31.201
09/07/2024	1,07%	0,14	13,24	13,05	13,02	13,32	145M	18.067
08/07/2024	-1,87%	-0,25	13,10	13,30	13,02	13,33	253M	17.855
05/07/2024	0,91%	0,12	13,35	13,17	12,98	13,46	208M	26.846
04/07/2024	6,44%	0,80	13,23	12,64	12,60	13,38	257M	33.851
03/07/2024	2,22%	0,27	12,43	12,28	12,25	12,71	266M	46.135
02/07/2024	-2,41%	-0,30	12,16	12,55	12,10	12,55	162M	14.760
01/07/2024	-0,16%	-0,02	12,46	12,44	12,27	12,60	105M	16.586
28/06/2024	-0,87%	-0,11	12,48	12,52	12,39	12,69	187M	23.166
27/06/2024	3,88%	0,47	12,59	12,13	12,00	12,67	344M	31.860
26/06/2024	-4,27%	-0,54	12,12	12,45	11,98	12,45	262M	23.839
25/06/2024	-0,71%	-0,09	12,66	12,65	12,60	12,81	125M	22.465
24/06/2024	1,76%	0,22	12,75	12,53	12,46	12,84	129M	16.657
21/06/2024	0,16%	0,02	12,53	12,48	12,33	12,65	264M	29.520
20/06/2024	-0,95%	-0,12	12,51	12,83	12,44	13,09	230M	23.500
19/06/2024	2,18%	0,27	12,63	12,30	12,22	12,70	136M	13.434
18/06/2024	-0,48%	-0,06	12,36	12,42	12,35	12,65	111M	13.972
17/06/2024	-2,89%	-0,37	12,42	12,73	12,42	12,84	103M	11.532
14/06/2024	1,59%	0,20	12,79	12,59	12,57	12,97	181M	21.867
13/06/2024	-1,41%	-0,18	12,59	12,81	12,50	12,85	144M	18.232
12/06/2024	-1,54%	-0,20	12,77	13,16	12,70	13,27	197M	24.446
11/06/2024	1,65%	0,21	12,97	12,85	12,85	13,13	111M	14.566
10/06/2024	-3,11%	-0,41	12,76	13,21	12,76	13,31	136M	16.888
07/06/2024	-1,57%	-0,21	13,17	13,11	13,06	13,41	158M	17.960
06/06/2024	3,80%	0,49	13,38	13,38	13,14	13,50	226M	25.377
05/06/2024	0,08%	0,01	12,89	12,92	12,74	13,10	151M	17.800
04/06/2024	-1,08%	-0,14	12,88	12,95	12,65	13,10	271M	20.298
03/06/2024	-0,76%	-0,10	13,02	13,16	12,79	13,18	228M	22.074
31/05/2024	-1,80%	-0,24	13,12	13,34	13,04	13,40	181M	16.985
29/05/2024	1,21%	0,16	13,36	13,06	12,99	13,55	323M	39.389
28/05/2024	-1,05%	-0,14	13,20	13,51	12,82	13,58	483M	31.048
27/05/2024	0,08%	0,01	13,34	13,41	13,14	13,49	99M	13.975
24/05/2024	-0,52%	-0,07	13,33	13,49	13,26	13,51	140M	18.401
23/05/2024	2,21%	0,29	13,40	13,20	13,05	13,42	479M	28.722
22/05/2024	-7,09%	-1,00	13,11	13,98	13,11	14,04	764M	43.096
21/05/2024	-3,95%	-0,58	14,11	14,58	13,98	14,75	547M	26.849
20/05/2024	-0,27%	-0,04	14,69	14,63	14,45	14,94	238M	19.245
17/05/2024	-1,73%	-0,26	14,73	14,86	14,68	15,01	285M	18.332
16/05/2024	0,60%	0,09	14,99	15,05	14,54	15,08	339M	22.426
15/05/2024	-1,97%	-0,30	14,90	15,27	14,75	15,61	301M	25.596
14/05/2024	-	-	15,20	15,20	15,15	15,65	156M	17.951

Date,Open,High,Low,Close,Volume
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
25-Jul-24,12.76,13.28,12.73,13.18,340990483
24-Jul-24,13.12,13.17,12.69,12.87,175662738
23-Jul-24,13.43,13.46,13.13,13.18,122357154
22-Jul-24,13.14,13.65,13.12,13.55,175359194
19-Jul-24,13.25,13.46,13.05,13.05,125468538
18-Jul-24,13.65,13.65,12.97,13.16,159723595
17-Jul-24,13.67,13.87,13.60,13.65,118754827
16-Jul-24,13.74,14.08,13.65,13.72,159458324
15-Jul-24,13.57,13.85,13.42,13.74,131189022
12-Jul-24,13.70,13.78,13.48,13.55,148137067
11-Jul-24,13.64,13.85,13.52,13.71,170921827
10-Jul-24,13.46,13.86,13.26,13.30,216824321
09-Jul-24,13.05,13.32,13.02,13.24,144853812
08-Jul-24,13.30,13.33,13.02,13.10,252750054
05-Jul-24,13.17,13.46,12.98,13.35,207656934
04-Jul-24,12.64,13.38,12.60,13.23,256749034
03-Jul-24,12.28,12.71,12.25,12.43,265829645
02-Jul-24,12.55,12.55,12.10,12.16,162479702
01-Jul-24,12.44,12.60,12.27,12.46,105499137
28-Jun-24,12.52,12.69,12.39,12.48,187164413
27-Jun-24,12.13,12.67,12.00,12.59,344078561
26-Jun-24,12.45,12.45,11.98,12.12,261514337
25-Jun-24,12.65,12.81,12.60,12.66,125093855
24-Jun-24,12.53,12.84,12.46,12.75,128615966
21-Jun-24,12.48,12.65,12.33,12.53,264386245
20-Jun-24,12.83,13.09,12.44,12.51,230043755
19-Jun-24,12.30,12.70,12.22,12.63,135783970
18-Jun-24,12.42,12.65,12.35,12.36,110541041
17-Jun-24,12.73,12.84,12.42,12.42,103331178
14-Jun-24,12.59,12.97,12.57,12.79,181008789
13-Jun-24,12.81,12.85,12.50,12.59,144033977
12-Jun-24,13.16,13.27,12.70,12.77,197194840
11-Jun-24,12.85,13.13,12.85,12.97,110576119
10-Jun-24,13.21,13.31,12.76,12.76,136082754
07-Jun-24,13.11,13.41,13.06,13.17,157605187
06-Jun-24,13.38,13.50,13.14,13.38,226159614
05-Jun-24,12.92,13.10,12.74,12.89,151196783
04-Jun-24,12.95,13.10,12.65,12.88,271418242
03-Jun-24,13.16,13.18,12.79,13.02,228291934
31-May-24,13.34,13.40,13.04,13.12,180879888
29-May-24,13.06,13.55,12.99,13.36,322848519
28-May-24,13.51,13.58,12.82,13.20,482543127
27-May-24,13.41,13.49,13.14,13.34,99027914
24-May-24,13.49,13.51,13.26,13.33,139841293
23-May-24,13.20,13.42,13.05,13.40,478760666
22-May-24,13.98,14.04,13.11,13.11,764395266
21-May-24,14.58,14.75,13.98,14.11,547429301
20-May-24,14.63,14.94,14.45,14.69,237558364
17-May-24,14.86,15.01,14.68,14.73,284692804
16-May-24,15.05,15.08,14.54,14.99,338827395
15-May-24,15.27,15.61,14.75,14.90,300714383
14-May-24,15.20,15.65,15.15,15.20,156119672

*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