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
25/08/2026	4,04%	0,43	11,08	10,70	10,62	11,15	173M	20.162
24/08/2026	-3,09%	-0,34	10,65	10,86	10,65	10,97	182M	19.978
21/08/2026	4,67%	0,49	10,99	10,65	10,60	11,05	208M	29.594
20/08/2026	-2,14%	-0,23	10,50	10,64	10,48	10,83	198M	29.411
19/08/2026	0,85%	0,09	10,73	10,87	10,61	10,95	203M	19.025
18/08/2026	-3,45%	-0,38	10,64	11,02	10,64	11,07	201M	26.233
17/08/2026	-1,69%	-0,19	11,02	11,16	11,01	11,26	189M	18.707
14/08/2026	-2,61%	-0,30	11,21	11,26	10,87	11,37	287M	29.388
13/08/2026	-1,96%	-0,23	11,51	11,71	11,49	11,87	146M	22.205
12/08/2026	-2,41%	-0,29	11,74	12,10	11,68	12,17	283M	33.046
11/08/2026	-0,74%	-0,09	12,03	12,12	11,96	12,45	328M	29.006
10/08/2026	-2,18%	-0,27	12,12	12,31	12,01	12,53	351M	33.366
07/08/2026	-8,09%	-1,09	12,39	12,40	11,43	12,68	1.282M	84.255
06/08/2026	-1,39%	-0,19	13,48	13,56	13,25	13,62	186M	20.394
05/08/2026	0,00%	0,00	13,67	13,79	13,55	13,84	106M	17.368
04/08/2026	-1,30%	-0,18	13,67	14,10	13,57	14,17	138M	21.357
03/08/2026	1,84%	0,25	13,85	13,87	13,62	13,98	155M	21.063
31/07/2026	0,59%	0,08	13,60	13,70	13,44	13,70	192M	17.507
30/07/2026	1,20%	0,16	13,52	13,44	13,37	13,59	111M	17.993
29/07/2026	-3,88%	-0,54	13,36	13,90	13,20	13,94	194M	29.322
28/07/2026	1,24%	0,17	13,90	14,09	13,74	14,24	214M	20.452
27/07/2026	3,47%	0,46	13,73	13,38	13,38	13,74	141M	25.769
24/07/2026	-0,75%	-0,10	13,27	13,24	13,18	13,50	104M	16.570
23/07/2026	-1,26%	-0,17	13,37	13,43	13,23	13,48	108M	14.550
22/07/2026	2,03%	0,27	13,54	13,30	13,29	13,59	111M	19.154
21/07/2026	-0,30%	-0,04	13,27	13,29	13,12	13,41	114M	24.151
20/07/2026	-0,82%	-0,11	13,31	13,46	13,28	13,52	87M	13.892
17/07/2026	-1,68%	-0,23	13,42	13,60	13,25	13,65	173M	23.133
16/07/2026	-3,19%	-0,45	13,65	14,13	13,50	14,15	226M	24.351
15/07/2026	-1,33%	-0,19	14,10	14,24	13,99	14,31	147M	19.066
14/07/2026	0,99%	0,14	14,29	14,25	13,99	14,34	97M	11.016
13/07/2026	-3,21%	-0,47	14,15	14,58	14,13	14,58	126M	11.976
10/07/2026	3,32%	0,47	14,62	14,69	14,49	14,84	213M	21.864
09/07/2026	3,21%	0,44	14,15	13,81	13,69	14,15	120M	15.733
08/07/2026	0,44%	0,06	13,71	13,51	13,45	13,82	140M	21.286
07/07/2026	-3,12%	-0,44	13,65	14,15	13,58	14,22	232M	36.794
06/07/2026	-4,80%	-0,71	14,09	14,70	14,09	14,74	180M	23.768
03/07/2026	0,00%	0,00	14,80	14,91	14,62	15,14	163M	12.993
02/07/2026	-0,40%	-0,06	14,80	14,97	14,75	15,22	216M	22.431
01/07/2026	0,68%	0,10	14,86	14,50	14,47	14,95	97M	14.015
30/06/2026	-1,53%	-0,23	14,76	14,83	14,58	14,91	359M	15.840
29/06/2026	0,13%	0,02	14,99	14,96	14,89	15,15	94M	9.673
26/06/2026	3,10%	0,45	14,97	14,46	14,38	14,98	267M	20.409
25/06/2026	0,14%	0,02	14,52	14,64	14,44	14,82	132M	18.652
24/06/2026	-0,28%	-0,04	14,50	14,21	14,11	14,55	296M	21.402
23/06/2026	1,04%	0,15	14,54	14,24	14,11	14,58	198M	22.319
22/06/2026	0,70%	0,10	14,39	14,29	14,23	14,93	706M	35.261
19/06/2026	2,14%	0,30	14,29	13,95	13,94	14,37	141M	20.251
18/06/2026	-3,18%	-0,46	13,99	14,45	13,82	14,52	264M	31.901
17/06/2026	-2,96%	-0,44	14,45	15,17	14,45	15,19	159M	19.845
16/06/2026	-2,74%	-0,42	14,89	15,22	14,86	15,31	132M	21.590
15/06/2026	-0,46%	-0,07	15,31	15,84	15,21	16,05	201M	27.172
12/06/2026	-0,06%	-0,01	15,38	15,09	15,09	15,58	161M	23.406
11/06/2026	3,85%	0,57	15,39	14,85	14,63	15,48	334M	28.026
10/06/2026	-1,27%	-0,19	14,82	14,90	14,55	14,92	218M	26.133
09/06/2026	0,27%	0,04	15,01	15,10	14,76	15,39	221M	26.269
08/06/2026	0,54%	0,08	14,97	14,82	14,63	15,00	173M	21.383
05/06/2026	1,71%	0,25	14,89	14,64	14,45	15,07	226M	21.942
03/06/2026	-5,67%	-0,88	14,64	15,04	14,60	15,13	250M	30.513
02/06/2026	3,33%	0,50	15,52	15,00	14,85	15,53	212M	20.912
01/06/2026	0,81%	0,12	15,02	15,20	14,88	15,38	315M	24.946
29/05/2026	-0,67%	-0,10	14,90	15,02	14,80	15,10	131M	13.451
28/05/2026	0,87%	0,13	15,00	15,00	14,72	15,22	96M	12.778
27/05/2026	-	-	14,87	15,13	14,85	15,51	137M	19.266

Date,Open,High,Low,Close,Volume
25-Aug-26,10.70,11.15,10.62,11.08,172570167
24-Aug-26,10.86,10.97,10.65,10.65,182277300
21-Aug-26,10.65,11.05,10.60,10.99,208466723
20-Aug-26,10.64,10.83,10.48,10.50,197756756
19-Aug-26,10.87,10.95,10.61,10.73,202637588
18-Aug-26,11.02,11.07,10.64,10.64,200829980
17-Aug-26,11.16,11.26,11.01,11.02,189297120
14-Aug-26,11.26,11.37,10.87,11.21,286799679
13-Aug-26,11.71,11.87,11.49,11.51,145522995
12-Aug-26,12.10,12.17,11.68,11.74,283262685
11-Aug-26,12.12,12.45,11.96,12.03,327869877
10-Aug-26,12.31,12.53,12.01,12.12,350537082
07-Aug-26,12.40,12.68,11.43,12.39,1282319122
06-Aug-26,13.56,13.62,13.25,13.48,186087985
05-Aug-26,13.79,13.84,13.55,13.67,105774889
04-Aug-26,14.10,14.17,13.57,13.67,138228630
03-Aug-26,13.87,13.98,13.62,13.85,154670674
31-Jul-26,13.70,13.70,13.44,13.60,191867516
30-Jul-26,13.44,13.59,13.37,13.52,110861793
29-Jul-26,13.90,13.94,13.20,13.36,194306584
28-Jul-26,14.09,14.24,13.74,13.90,213502063
27-Jul-26,13.38,13.74,13.38,13.73,141157416
24-Jul-26,13.24,13.50,13.18,13.27,103597709
23-Jul-26,13.43,13.48,13.23,13.37,107583367
22-Jul-26,13.30,13.59,13.29,13.54,110711025
21-Jul-26,13.29,13.41,13.12,13.27,114205252
20-Jul-26,13.46,13.52,13.28,13.31,86980991
17-Jul-26,13.60,13.65,13.25,13.42,173026190
16-Jul-26,14.13,14.15,13.50,13.65,225746596
15-Jul-26,14.24,14.31,13.99,14.10,146876011
14-Jul-26,14.25,14.34,13.99,14.29,97287798
13-Jul-26,14.58,14.58,14.13,14.15,125620272
10-Jul-26,14.69,14.84,14.49,14.62,212878010
09-Jul-26,13.81,14.15,13.69,14.15,119809551
08-Jul-26,13.51,13.82,13.45,13.71,139765628
07-Jul-26,14.15,14.22,13.58,13.65,232037248
06-Jul-26,14.70,14.74,14.09,14.09,179610679
03-Jul-26,14.91,15.14,14.62,14.80,163232690
02-Jul-26,14.97,15.22,14.75,14.80,215657334
01-Jul-26,14.50,14.95,14.47,14.86,97430350
30-Jun-26,14.83,14.91,14.58,14.76,359499383
29-Jun-26,14.96,15.15,14.89,14.99,94119732
26-Jun-26,14.46,14.98,14.38,14.97,267244693
25-Jun-26,14.64,14.82,14.44,14.52,131776187
24-Jun-26,14.21,14.55,14.11,14.50,296406370
23-Jun-26,14.24,14.58,14.11,14.54,198187199
22-Jun-26,14.29,14.93,14.23,14.39,706092412
19-Jun-26,13.95,14.37,13.94,14.29,140909277
18-Jun-26,14.45,14.52,13.82,13.99,263650719
17-Jun-26,15.17,15.19,14.45,14.45,158859094
16-Jun-26,15.22,15.31,14.86,14.89,132478746
15-Jun-26,15.84,16.05,15.21,15.31,200518536
12-Jun-26,15.09,15.58,15.09,15.38,160508254
11-Jun-26,14.85,15.48,14.63,15.39,334160662
10-Jun-26,14.90,14.92,14.55,14.82,218402232
09-Jun-26,15.10,15.39,14.76,15.01,220948248
08-Jun-26,14.82,15.00,14.63,14.97,173171241
05-Jun-26,14.64,15.07,14.45,14.89,226113020
03-Jun-26,15.04,15.13,14.60,14.64,250244182
02-Jun-26,15.00,15.53,14.85,15.52,211716810
01-Jun-26,15.20,15.38,14.88,15.02,314656292
29-May-26,15.02,15.10,14.80,14.90,130915339
28-May-26,15.00,15.22,14.72,15.00,95916227
27-May-26,15.13,15.51,14.85,14.87,137445178

*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