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
02/04/2025	2,85%	0,36	12,97	12,61	12,61	13,07	180M	19.890
01/04/2025	3,11%	0,38	12,61	12,22	12,18	12,82	152M	22.025
31/03/2025	-2,47%	-0,31	12,23	12,45	12,23	12,56	229M	17.544
28/03/2025	-1,88%	-0,24	12,54	12,74	12,39	12,77	236M	17.906
27/03/2025	1,19%	0,15	12,78	12,79	12,61	12,96	224M	21.079
26/03/2025	-0,24%	-0,03	12,63	12,63	12,60	12,94	191M	26.269
25/03/2025	2,51%	0,31	12,66	12,36	12,31	12,93	238M	23.306

24/03/2025	-0,56%	-0,07	12,35	12,51	12,27	12,66	148M	19.366
21/03/2025	3,59%	0,43	12,42	12,03	11,91	12,62	257M	28.060
20/03/2025	-3,31%	-0,41	11,99	12,33	11,99	12,58	245M	30.271
19/03/2025	0,49%	0,06	12,40	12,39	12,26	12,55	201M	37.281
18/03/2025	-1,28%	-0,16	12,34	12,51	12,33	12,61	151M	21.180
17/03/2025	3,91%	0,47	12,50	12,03	12,01	12,62	234M	21.059
14/03/2025	3,71%	0,43	12,03	11,74	11,56	12,19	276M	28.328
13/03/2025	-4,13%	-0,50	11,60	12,07	11,60	12,12	326M	26.418
12/03/2025	3,42%	0,40	12,10	11,72	11,72	12,13	202M	22.195
11/03/2025	-1,35%	-0,16	11,70	11,85	11,46	11,99	177M	24.363
10/03/2025	-0,50%	-0,06	11,86	11,75	11,75	12,14	163M	20.777
07/03/2025	4,38%	0,50	11,92	11,30	11,20	12,05	317M	34.250
06/03/2025	1,96%	0,22	11,42	11,34	11,25	11,50	241M	34.654
05/03/2025	-1,15%	-0,13	11,20	11,07	10,97	11,38	335M	31.225
28/02/2025	0,44%	0,05	11,33	11,19	11,03	11,60	459M	43.331
27/02/2025	4,35%	0,47	11,28	10,92	10,81	11,45	419M	45.074
26/02/2025	-4,42%	-0,50	10,81	11,45	10,80	11,45	384M	39.256
25/02/2025	0,98%	0,11	11,31	11,16	11,05	11,46	328M	35.885
24/02/2025	-5,00%	-0,59	11,20	11,92	11,17	12,16	486M	35.034
21/02/2025	-14,00%	-1,92	11,79	12,70	11,77	12,85	1.100M	73.870
20/02/2025	1,26%	0,17	13,71	13,59	13,38	13,87	196M	21.094
19/02/2025	-3,63%	-0,51	13,54	13,85	13,49	13,97	164M	21.037
18/02/2025	-0,43%	-0,06	14,05	14,01	13,72	14,22	211M	24.495
17/02/2025	3,37%	0,46	14,11	13,71	13,70	14,53	308M	33.700
14/02/2025	4,20%	0,55	13,65	13,17	13,17	13,78	213M	21.022
13/02/2025	2,99%	0,38	13,10	12,75	12,59	13,23	167M	19.920
12/02/2025	-4,07%	-0,54	12,72	13,08	12,64	13,12	215M	24.712
11/02/2025	1,14%	0,15	13,26	13,11	13,07	13,35	111M	17.447
10/02/2025	2,18%	0,28	13,11	12,95	12,88	13,25	125M	20.221
07/02/2025	-3,68%	-0,49	12,83	13,14	12,64	13,23	275M	38.070
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	-	-	19,07	19,16	18,83	19,24	283M	24.432

Date,Open,High,Low,Close,Volume
02-Apr-25,12.61,13.07,12.61,12.97,180493489
01-Apr-25,12.22,12.82,12.18,12.61,151749511
31-Mar-25,12.45,12.56,12.23,12.23,229371302
28-Mar-25,12.74,12.77,12.39,12.54,236212141
27-Mar-25,12.79,12.96,12.61,12.78,224432236
26-Mar-25,12.63,12.94,12.60,12.63,190711443
25-Mar-25,12.36,12.93,12.31,12.66,237990520
24-Mar-25,12.51,12.66,12.27,12.35,147940121
21-Mar-25,12.03,12.62,11.91,12.42,257304088
20-Mar-25,12.33,12.58,11.99,11.99,244837139
19-Mar-25,12.39,12.55,12.26,12.40,200536908
18-Mar-25,12.51,12.61,12.33,12.34,151129551
17-Mar-25,12.03,12.62,12.01,12.50,234389849
14-Mar-25,11.74,12.19,11.56,12.03,276258206
13-Mar-25,12.07,12.12,11.60,11.60,325869869
12-Mar-25,11.72,12.13,11.72,12.10,202076487
11-Mar-25,11.85,11.99,11.46,11.70,177119367
10-Mar-25,11.75,12.14,11.75,11.86,162713748
07-Mar-25,11.30,12.05,11.20,11.92,317238055
06-Mar-25,11.34,11.50,11.25,11.42,241072262
05-Mar-25,11.07,11.38,10.97,11.20,335003141
28-Feb-25,11.19,11.60,11.03,11.33,459282012
27-Feb-25,10.92,11.45,10.81,11.28,419492600
26-Feb-25,11.45,11.45,10.80,10.81,383756565
25-Feb-25,11.16,11.46,11.05,11.31,328421316
24-Feb-25,11.92,12.16,11.17,11.20,485925511
21-Feb-25,12.70,12.85,11.77,11.79,1099703687
20-Feb-25,13.59,13.87,13.38,13.71,196118163
19-Feb-25,13.85,13.97,13.49,13.54,163587907
18-Feb-25,14.01,14.22,13.72,14.05,211203208
17-Feb-25,13.71,14.53,13.70,14.11,308461425
14-Feb-25,13.17,13.78,13.17,13.65,212635475
13-Feb-25,12.75,13.23,12.59,13.10,166555927
12-Feb-25,13.08,13.12,12.64,12.72,214526357
11-Feb-25,13.11,13.35,13.07,13.26,111438369
10-Feb-25,12.95,13.25,12.88,13.11,124595525
07-Feb-25,13.14,13.23,12.64,12.83,275048449
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

*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