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
27/11/2020	0,78%	0,36	46,35	46,11	45,60	47,09	144M	12.022
26/11/2020	-0,88%	-0,41	45,99	46,27	45,72	46,58	140M	12.382
25/11/2020	0,72%	0,33	46,40	45,56	45,56	46,75	236M	21.066
24/11/2020	1,08%	0,49	46,07	45,80	44,92	46,63	254M	24.821
23/11/2020	0,31%	0,14	45,58	45,82	44,64	45,94	209M	19.000
20/11/2020	-3,20%	-1,50	45,44	46,96	45,20	47,15	271M	23.889
19/11/2020	-0,38%	-0,18	46,94	47,11	46,08	47,30	278M	24.457
18/11/2020	-3,54%	-1,73	47,12	48,78	47,00	49,11	393M	32.393
17/11/2020	2,84%	1,35	48,85	47,37	46,52	49,29	466M	40.500
16/11/2020	4,01%	1,83	47,50	46,48	45,00	47,76	319M	31.196
13/11/2020	0,64%	0,29	45,67	45,98	44,35	45,98	339M	28.824

12/11/2020	-3,20%	-1,50	45,38	46,88	44,80	47,33	380M	36.648
11/11/2020	-3,38%	-1,64	46,88	47,70	46,58	48,38	420M	32.775
10/11/2020	1,13%	0,54	48,52	47,78	47,78	49,90	993M	65.798
09/11/2020	14,51%	6,08	47,98	45,00	44,41	48,05	1.957M	93.101
06/11/2020	-1,53%	-0,65	41,90	41,23	40,05	41,90	379M	31.228
05/11/2020	4,55%	1,85	42,55	41,16	41,16	42,55	331M	27.682
04/11/2020	6,96%	2,65	40,70	38,63	38,63	40,74	236M	20.999
03/11/2020	1,60%	0,60	38,05	38,28	37,87	39,23	220M	21.627
30/10/2020	-5,48%	-2,17	37,45	39,60	37,25	39,61	373M	30.104
29/10/2020	-0,15%	-0,06	39,62	39,17	38,60	40,07	176M	21.147
28/10/2020	-2,96%	-1,21	39,68	40,30	39,49	40,45	222M	14.599
27/10/2020	-0,73%	-0,30	40,89	41,29	40,89	41,77	167M	16.042
26/10/2020	0,54%	0,22	41,19	41,00	40,70	41,48	144M	12.823
23/10/2020	0,47%	0,19	40,97	40,60	40,21	41,36	181M	17.954
22/10/2020	0,69%	0,28	40,78	40,57	40,11	40,88	251M	15.762
21/10/2020	-2,48%	-1,03	40,50	41,30	40,50	41,84	243M	21.883
20/10/2020	-0,76%	-0,32	41,53	42,07	41,53	43,11	308M	25.151
19/10/2020	3,77%	1,52	41,85	40,55	40,38	42,04	321M	34.666
16/10/2020	1,59%	0,63	40,33	39,65	39,48	40,58	341M	33.190
15/10/2020	1,40%	0,55	39,70	38,63	38,50	39,76	194M	17.353
14/10/2020	-1,78%	-0,71	39,15	40,08	38,73	40,13	297M	25.234
13/10/2020	1,66%	0,65	39,86	39,40	39,02	40,58	280M	20.437
09/10/2020	-1,75%	-0,70	39,21	39,62	39,15	40,24	186M	21.151
08/10/2020	0,66%	0,26	39,91	39,90	39,33	40,03	184M	15.583
07/10/2020	-1,37%	-0,55	39,65	40,24	39,14	40,58	294M	28.822
06/10/2020	0,22%	0,09	40,20	40,67	39,92	41,18	473M	36.941
05/10/2020	0,85%	0,34	40,11	39,63	39,46	40,46	653M	36.309
02/10/2020	-2,36%	-0,96	39,77	40,35	39,75	40,95	283M	19.690
01/10/2020	2,72%	1,08	40,73	39,73	39,36	40,98	242M	21.100
30/09/2020	2,19%	0,85	39,65	38,91	38,53	39,73	293M	25.497
29/09/2020	0,31%	0,12	38,80	38,62	38,25	39,23	390M	30.689
28/09/2020	-2,86%	-1,14	38,68	40,06	38,02	40,31	285M	30.635
25/09/2020	-1,02%	-0,41	39,82	40,10	39,32	40,20	341M	25.356
24/09/2020	0,47%	0,19	40,23	40,18	39,81	40,58	472M	33.488
23/09/2020	-4,58%	-1,92	40,04	41,80	40,04	42,16	365M	37.621
22/09/2020	1,23%	0,51	41,96	41,50	40,97	42,25	379M	21.284
21/09/2020	-1,87%	-0,79	41,45	41,88	40,27	41,88	529M	30.024
18/09/2020	-4,97%	-2,21	42,24	44,07	42,24	44,47	445M	33.494
17/09/2020	-0,69%	-0,31	44,45	44,21	43,80	44,58	218M	17.958
16/09/2020	1,13%	0,50	44,76	44,49	43,82	45,05	492M	36.896
15/09/2020	-1,60%	-0,72	44,26	45,14	43,70	45,34	288M	26.005
14/09/2020	4,36%	1,88	44,98	43,48	43,35	45,38	422M	37.046
11/09/2020	-2,20%	-0,97	43,10	44,43	42,60	44,99	423M	38.098
10/09/2020	-4,42%	-2,04	44,07	46,12	43,84	47,19	409M	36.567
09/09/2020	-0,13%	-0,06	46,11	46,17	45,82	46,88	204M	17.382
08/09/2020	-0,28%	-0,13	46,17	45,50	45,25	46,69	305M	25.729
04/09/2020	1,34%	0,61	46,30	46,15	44,66	46,70	416M	34.409
03/09/2020	0,24%	0,11	45,69	45,70	45,02	46,93	528M	37.823
02/09/2020	0,24%	0,11	45,58	45,66	45,09	46,18	194M	16.147
01/09/2020	4,60%	2,00	45,47	44,40	43,74	46,05	682M	49.589
31/08/2020	-0,57%	-0,25	43,47	43,30	42,82	44,29	438M	28.854
28/08/2020	2,41%	1,03	43,72	43,16	42,40	43,87	262M	25.676
27/08/2020	-0,72%	-0,31	42,69	43,00	42,32	43,63	297M	29.182
26/08/2020	-1,80%	-0,79	43,00	43,70	42,20	44,10	423M	36.996
25/08/2020	4,29%	1,80	43,79	41,98	41,90	43,88	590M	39.064
24/08/2020	0,05%	0,02	41,99	42,40	41,76	42,66	327M	25.029
21/08/2020	2,07%	0,85	41,97	40,80	40,50	42,23	401M	32.979
20/08/2020	3,42%	1,36	41,12	39,59	38,55	41,44	601M	44.815
19/08/2020	-3,75%	-1,55	39,76	41,68	39,47	41,68	417M	27.439
18/08/2020	1,80%	0,73	41,31	41,29	40,56	41,79	181M	20.415
17/08/2020	-2,48%	-1,03	40,58	41,49	39,52	41,50	516M	33.823
14/08/2020	2,39%	0,97	41,61	41,17	40,60	41,90	179M	20.364
13/08/2020	-2,89%	-1,21	40,64	42,24	40,60	42,76	259M	28.398
12/08/2020	-1,51%	-0,64	41,85	42,83	40,85	43,33	372M	37.403
11/08/2020	-0,38%	-0,16	42,49	42,95	41,99	43,15	965M	31.665
10/08/2020	-1,32%	-0,57	42,65	43,25	42,11	43,36	519M	28.459
07/08/2020	0,86%	0,37	43,22	42,00	41,89	43,50	361M	32.394
06/08/2020	5,18%	2,11	42,85	40,70	40,67	43,24	432M	48.233
05/08/2020	3,19%	1,26	40,74	40,00	39,96	40,99	207M	22.384
04/08/2020	-3,28%	-1,34	39,48	40,68	39,07	41,27	435M	32.947
03/08/2020	-0,75%	-0,31	40,82	41,12	40,33	41,57	285M	28.750
31/07/2020	-0,63%	-0,26	41,13	41,42	40,10	41,66	259M	24.365
30/07/2020	-0,74%	-0,31	41,39	41,30	40,76	41,92	182M	15.058
29/07/2020	3,86%	1,55	41,70	40,15	40,15	42,22	337M	24.372
28/07/2020	0,38%	0,15	40,15	40,10	39,70	40,54	212M	25.071
27/07/2020	-2,91%	-1,20	40,00	41,20	39,91	41,65	223M	24.959
24/07/2020	0,32%	0,13	41,20	40,82	39,23	41,33	263M	27.920
23/07/2020	-3,77%	-1,61	41,07	42,68	40,62	43,05	297M	25.823
22/07/2020	0,90%	0,38	42,68	42,21	41,90	43,24	179M	19.830
21/07/2020	-1,05%	-0,45	42,30	42,75	42,13	43,34	210M	19.400
20/07/2020	1,18%	0,50	42,75	42,00	41,70	42,75	187M	19.549
17/07/2020	1,71%	0,71	42,25	41,80	41,66	42,80	289M	30.715
16/07/2020	-0,10%	-0,04	41,54	41,42	40,26	41,97	323M	28.329
15/07/2020	-0,79%	-0,33	41,58	42,49	41,45	42,92	332M	26.731
14/07/2020	-2,01%	-0,86	41,91	42,72	41,34	42,72	362M	30.812
13/07/2020	-3,69%	-1,64	42,77	44,75	42,37	44,80	351M	32.478
10/07/2020	0,68%	0,30	44,41	44,00	43,76	44,95	177M	16.092
09/07/2020	1,17%	0,51	44,11	43,45	43,10	44,74	246M	21.759
08/07/2020	2,01%	0,86	43,60	43,06	43,06	44,50	322M	29.794
07/07/2020	0,52%	0,22	42,74	42,25	42,22	43,29	252M	22.962
06/07/2020	3,71%	1,52	42,52	41,64	41,08	43,11	340M	32.194
03/07/2020	-1,11%	-0,46	41,00	41,40	40,71	41,81	176M	17.360
02/07/2020	0,07%	0,03	41,46	41,98	40,62	42,29	301M	31.980
01/07/2020	-0,89%	-0,37	41,43	41,81	41,32	42,48	252M	25.153
30/06/2020	1,46%	0,60	41,80	40,81	40,75	42,63	273M	26.008
29/06/2020	1,48%	0,60	41,20	41,07	40,11	41,24	230M	23.235
26/06/2020	-0,51%	-0,21	40,60	40,77	39,80	40,99	370M	25.498
25/06/2020	-0,58%	-0,24	40,81	41,01	40,46	41,92	286M	23.044
24/06/2020	-1,96%	-0,82	41,05	41,39	40,32	42,23	262M	28.218
23/06/2020	-2,49%	-1,07	41,87	43,11	41,60	43,40	377M	32.028
22/06/2020	-2,21%	-0,97	42,94	43,83	42,39	44,38	229M	20.605
19/06/2020	2,02%	0,87	43,91	43,65	43,12	44,41	418M	29.840
18/06/2020	-0,83%	-0,36	43,04	42,90	42,51	44,72	271M	21.320
17/06/2020	3,93%	1,64	43,40	42,02	42,02	44,27	298M	24.889
16/06/2020	-0,88%	-0,37	41,76	43,77	41,76	44,28	305M	31.528
15/06/2020	-1,98%	-0,85	42,13	41,26	40,34	43,06	436M	43.553
12/06/2020	-2,10%	-0,92	42,98	42,40	41,40	43,82	454M	43.027
10/06/2020	-4,19%	-1,92	43,90	46,30	43,49	46,57	339M	34.581
09/06/2020	-0,84%	-0,39	45,82	45,51	44,54	46,08	344M	28.878
08/06/2020	0,50%	0,23	46,21	46,70	45,43	48,04	399M	27.555
05/06/2020	3,19%	1,42	45,98	46,99	45,12	47,69	582M	40.213
04/06/2020	0,86%	0,38	44,56	44,45	43,52	45,44	379M	36.350
03/06/2020	4,87%	2,05	44,18	42,84	42,75	44,89	554M	43.256
02/06/2020	2,78%	1,14	42,13	41,69	41,02	42,38	420M	42.897
01/06/2020	6,33%	2,44	40,99	38,30	37,93	41,82	488M	33.301
29/05/2020	-1,23%	-0,48	38,55	38,81	37,67	39,20	714M	43.017
28/05/2020	-1,91%	-0,76	39,03	39,50	38,64	39,70	348M	25.235
27/05/2020	4,30%	1,64	39,79	38,98	37,56	39,81	451M	35.889
26/05/2020	-5,50%	-2,22	38,15	41,00	38,11	41,52	398M	37.177
25/05/2020	8,03%	3,00	40,37	38,55	38,42	40,90	343M	31.972
22/05/2020	-8,34%	-3,40	37,37	38,60	37,27	39,48	631M	54.343
21/05/2020	6,50%	2,49	40,77	38,58	38,09	41,50	690M	59.499
20/05/2020	-	-	38,28	36,74	36,57	38,69	417M	36.264

Date,Open,High,Low,Close,Volume
27-Nov-20,46.11,47.09,45.60,46.35,143868517
26-Nov-20,46.27,46.58,45.72,45.99,140437630
25-Nov-20,45.56,46.75,45.56,46.40,236161321
24-Nov-20,45.80,46.63,44.92,46.07,253959048
23-Nov-20,45.82,45.94,44.64,45.58,208923252
20-Nov-20,46.96,47.15,45.20,45.44,270671742
19-Nov-20,47.11,47.30,46.08,46.94,277949711
18-Nov-20,48.78,49.11,47.00,47.12,393170231
17-Nov-20,47.37,49.29,46.52,48.85,466474707
16-Nov-20,46.48,47.76,45.00,47.50,319493660
13-Nov-20,45.98,45.98,44.35,45.67,338715859
12-Nov-20,46.88,47.33,44.80,45.38,379771865
11-Nov-20,47.70,48.38,46.58,46.88,419938829
10-Nov-20,47.78,49.90,47.78,48.52,992794934
09-Nov-20,45.00,48.05,44.41,47.98,1956987943
06-Nov-20,41.23,41.90,40.05,41.90,379157076
05-Nov-20,41.16,42.55,41.16,42.55,330652774
04-Nov-20,38.63,40.74,38.63,40.70,235646149
03-Nov-20,38.28,39.23,37.87,38.05,220166417
30-Oct-20,39.60,39.61,37.25,37.45,372510887
29-Oct-20,39.17,40.07,38.60,39.62,175785161
28-Oct-20,40.30,40.45,39.49,39.68,222087980
27-Oct-20,41.29,41.77,40.89,40.89,167207089
26-Oct-20,41.00,41.48,40.70,41.19,143506936
23-Oct-20,40.60,41.36,40.21,40.97,181347130
22-Oct-20,40.57,40.88,40.11,40.78,250878381
21-Oct-20,41.30,41.84,40.50,40.50,242977933
20-Oct-20,42.07,43.11,41.53,41.53,307874507
19-Oct-20,40.55,42.04,40.38,41.85,321136797
16-Oct-20,39.65,40.58,39.48,40.33,340874128
15-Oct-20,38.63,39.76,38.50,39.70,194205530
14-Oct-20,40.08,40.13,38.73,39.15,296681501
13-Oct-20,39.40,40.58,39.02,39.86,279617401
09-Oct-20,39.62,40.24,39.15,39.21,185801595
08-Oct-20,39.90,40.03,39.33,39.91,183774894
07-Oct-20,40.24,40.58,39.14,39.65,293924839
06-Oct-20,40.67,41.18,39.92,40.20,472692913
05-Oct-20,39.63,40.46,39.46,40.11,653139584
02-Oct-20,40.35,40.95,39.75,39.77,283254086
01-Oct-20,39.73,40.98,39.36,40.73,242070107
30-Sep-20,38.91,39.73,38.53,39.65,292615633
29-Sep-20,38.62,39.23,38.25,38.80,390491536
28-Sep-20,40.06,40.31,38.02,38.68,284743002
25-Sep-20,40.10,40.20,39.32,39.82,340695710
24-Sep-20,40.18,40.58,39.81,40.23,472421856
23-Sep-20,41.80,42.16,40.04,40.04,364632988
22-Sep-20,41.50,42.25,40.97,41.96,379422956
21-Sep-20,41.88,41.88,40.27,41.45,528789061
18-Sep-20,44.07,44.47,42.24,42.24,444707928
17-Sep-20,44.21,44.58,43.80,44.45,218234182
16-Sep-20,44.49,45.05,43.82,44.76,492095857
15-Sep-20,45.14,45.34,43.70,44.26,287820833
14-Sep-20,43.48,45.38,43.35,44.98,422076640
11-Sep-20,44.43,44.99,42.60,43.10,423005263
10-Sep-20,46.12,47.19,43.84,44.07,409331088
09-Sep-20,46.17,46.88,45.82,46.11,204045416
08-Sep-20,45.50,46.69,45.25,46.17,304696451
04-Sep-20,46.15,46.70,44.66,46.30,416452134
03-Sep-20,45.70,46.93,45.02,45.69,527834108
02-Sep-20,45.66,46.18,45.09,45.58,194359187
01-Sep-20,44.40,46.05,43.74,45.47,682011164
31-Aug-20,43.30,44.29,42.82,43.47,438114929
28-Aug-20,43.16,43.87,42.40,43.72,262307554
27-Aug-20,43.00,43.63,42.32,42.69,296795249
26-Aug-20,43.70,44.10,42.20,43.00,423162632
25-Aug-20,41.98,43.88,41.90,43.79,590396532
24-Aug-20,42.40,42.66,41.76,41.99,326998017
21-Aug-20,40.80,42.23,40.50,41.97,400774990
20-Aug-20,39.59,41.44,38.55,41.12,601299841
19-Aug-20,41.68,41.68,39.47,39.76,417350588
18-Aug-20,41.29,41.79,40.56,41.31,180585345
17-Aug-20,41.49,41.50,39.52,40.58,515813366
14-Aug-20,41.17,41.90,40.60,41.61,179330162
13-Aug-20,42.24,42.76,40.60,40.64,259292942
12-Aug-20,42.83,43.33,40.85,41.85,371875033
11-Aug-20,42.95,43.15,41.99,42.49,964855610
10-Aug-20,43.25,43.36,42.11,42.65,518668876
07-Aug-20,42.00,43.50,41.89,43.22,361109728
06-Aug-20,40.70,43.24,40.67,42.85,431839071
05-Aug-20,40.00,40.99,39.96,40.74,207360271
04-Aug-20,40.68,41.27,39.07,39.48,434805000
03-Aug-20,41.12,41.57,40.33,40.82,284939509
31-Jul-20,41.42,41.66,40.10,41.13,258964694
30-Jul-20,41.30,41.92,40.76,41.39,182271290
29-Jul-20,40.15,42.22,40.15,41.70,337022844
28-Jul-20,40.10,40.54,39.70,40.15,212124134
27-Jul-20,41.20,41.65,39.91,40.00,223090415
24-Jul-20,40.82,41.33,39.23,41.20,262539495
23-Jul-20,42.68,43.05,40.62,41.07,296875666
22-Jul-20,42.21,43.24,41.90,42.68,178789904
21-Jul-20,42.75,43.34,42.13,42.30,210161359
20-Jul-20,42.00,42.75,41.70,42.75,186662055
17-Jul-20,41.80,42.80,41.66,42.25,288861262
16-Jul-20,41.42,41.97,40.26,41.54,322983616
15-Jul-20,42.49,42.92,41.45,41.58,332133318
14-Jul-20,42.72,42.72,41.34,41.91,362255218
13-Jul-20,44.75,44.80,42.37,42.77,350613141
10-Jul-20,44.00,44.95,43.76,44.41,176679579
09-Jul-20,43.45,44.74,43.10,44.11,245963151
08-Jul-20,43.06,44.50,43.06,43.60,321737796
07-Jul-20,42.25,43.29,42.22,42.74,251835091
06-Jul-20,41.64,43.11,41.08,42.52,340174627
03-Jul-20,41.40,41.81,40.71,41.00,175606485
02-Jul-20,41.98,42.29,40.62,41.46,301318315
01-Jul-20,41.81,42.48,41.32,41.43,252207405
30-Jun-20,40.81,42.63,40.75,41.80,272939795
29-Jun-20,41.07,41.24,40.11,41.20,230245045
26-Jun-20,40.77,40.99,39.80,40.60,369784992
25-Jun-20,41.01,41.92,40.46,40.81,285550031
24-Jun-20,41.39,42.23,40.32,41.05,262355265
23-Jun-20,43.11,43.40,41.60,41.87,377418900
22-Jun-20,43.83,44.38,42.39,42.94,229044931
19-Jun-20,43.65,44.41,43.12,43.91,417840971
18-Jun-20,42.90,44.72,42.51,43.04,270858113
17-Jun-20,42.02,44.27,42.02,43.40,298243046
16-Jun-20,43.77,44.28,41.76,41.76,305358607
15-Jun-20,41.26,43.06,40.34,42.13,436444782
12-Jun-20,42.40,43.82,41.40,42.98,453928666
10-Jun-20,46.30,46.57,43.49,43.90,338992233
09-Jun-20,45.51,46.08,44.54,45.82,344023536
08-Jun-20,46.70,48.04,45.43,46.21,399461108
05-Jun-20,46.99,47.69,45.12,45.98,581830135
04-Jun-20,44.45,45.44,43.52,44.56,378559783
03-Jun-20,42.84,44.89,42.75,44.18,553928189
02-Jun-20,41.69,42.38,41.02,42.13,420412023
01-Jun-20,38.30,41.82,37.93,40.99,488096079
29-May-20,38.81,39.20,37.67,38.55,714338630
28-May-20,39.50,39.70,38.64,39.03,348288259
27-May-20,38.98,39.81,37.56,39.79,451034513
26-May-20,41.00,41.52,38.11,38.15,397767712
25-May-20,38.55,40.90,38.42,40.37,343068708
22-May-20,38.60,39.48,37.27,37.37,630730897
21-May-20,38.58,41.50,38.09,40.77,690444227
20-May-20,36.74,38.69,36.57,38.28,417021746

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LREN3

cotações, gráficos e mais...