Cotação atual, histórico e gráfico do papel: LREN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 3,23% | 1,40 | 44,70 | 43,82 | 43,05 | 44,74 | 91M | 9.492 |
| 21/02/2019 | -0,23% | -0,10 | 43,30 | 43,60 | 42,86 | 44,08 | 101M | 12.508 |
| 20/02/2019 | -2,69% | -1,20 | 43,40 | 44,60 | 43,20 | 44,94 | 150M | 15.845 |
| 19/02/2019 | 0,81% | 0,36 | 44,60 | 44,40 | 43,49 | 44,84 | 166M | 10.478 |
| 18/02/2019 | 0,20% | 0,09 | 44,24 | 44,15 | 43,24 | 44,37 | 66M | 8.564 |
| 15/02/2019 | -1,14% | -0,51 | 44,15 | 44,60 | 43,94 | 44,68 | 169M | 17.899 |
| 14/02/2019 | 2,67% | 1,16 | 44,66 | 43,71 | 42,41 | 44,80 | 258M | 21.833 |
| 13/02/2019 | -2,60% | -1,16 | 43,50 | 44,95 | 43,11 | 44,95 | 191M | 22.961 |
| 12/02/2019 | 3,86% | 1,66 | 44,66 | 43,73 | 43,02 | 45,00 | 241M | 24.632 |
| 11/02/2019 | -1,15% | -0,50 | 43,00 | 43,51 | 42,64 | 43,74 | 149M | 12.971 |
| 08/02/2019 | 0,35% | 0,15 | 43,50 | 44,05 | 42,60 | 44,21 | 383M | 21.929 |
| 07/02/2019 | 0,32% | 0,14 | 43,35 | 43,80 | 42,55 | 44,29 | 283M | 23.724 |
| 06/02/2019 | -4,97% | -2,26 | 43,21 | 45,15 | 43,21 | 45,16 | 207M | 20.102 |
| 05/02/2019 | -1,15% | -0,53 | 45,47 | 45,78 | 45,28 | 46,14 | 101M | 10.364 |
| 04/02/2019 | 0,74% | 0,34 | 46,00 | 45,66 | 44,99 | 46,30 | 121M | 10.613 |
| 01/02/2019 | 0,35% | 0,16 | 45,66 | 45,27 | 44,96 | 46,40 | 129M | 14.409 |
| 31/01/2019 | 0,18% | 0,08 | 45,50 | 45,45 | 44,80 | 46,24 | 216M | 19.017 |
| 30/01/2019 | -0,37% | -0,17 | 45,42 | 45,95 | 44,52 | 46,16 | 162M | 16.746 |
| 29/01/2019 | 0,71% | 0,32 | 45,59 | 45,50 | 44,73 | 45,66 | 100M | 10.426 |
| 28/01/2019 | 1,87% | 0,83 | 45,27 | 44,44 | 43,79 | 45,37 | 169M | 18.965 |
| 24/01/2019 | 2,89% | 1,25 | 44,44 | 43,35 | 43,32 | 44,44 | 177M | 15.228 |
| 23/01/2019 | 1,86% | 0,79 | 43,19 | 42,66 | 42,51 | 43,72 | 154M | 13.981 |
| 22/01/2019 | -1,40% | -0,60 | 42,40 | 43,27 | 42,25 | 43,53 | 113M | 10.178 |
| 21/01/2019 | -1,94% | -0,85 | 43,00 | 43,50 | 42,71 | 43,67 | 77M | 10.252 |
| 18/01/2019 | 1,39% | 0,60 | 43,85 | 43,15 | 42,84 | 44,37 | 232M | 16.051 |
| 17/01/2019 | 3,72% | 1,55 | 43,25 | 41,76 | 41,76 | 43,73 | 242M | 16.004 |
| 16/01/2019 | 2,21% | 0,90 | 41,70 | 41,00 | 40,93 | 41,70 | 117M | 15.091 |
| 15/01/2019 | -0,37% | -0,15 | 40,80 | 41,05 | 40,77 | 41,70 | 383M | 16.353 |
| 14/01/2019 | -1,82% | -0,76 | 40,95 | 41,80 | 40,50 | 42,36 | 237M | 23.620 |
| 11/01/2019 | -2,23% | -0,95 | 41,71 | 42,66 | 41,71 | 42,70 | 127M | 12.404 |
| 10/01/2019 | 0,14% | 0,06 | 42,66 | 42,90 | 42,29 | 43,16 | 150M | 13.133 |
| 09/01/2019 | 2,16% | 0,90 | 42,60 | 41,95 | 41,95 | 42,99 | 143M | 16.634 |
| 08/01/2019 | 3,22% | 1,30 | 41,70 | 40,73 | 40,36 | 41,78 | 221M | 19.253 |
| 07/01/2019 | -2,30% | -0,95 | 40,40 | 41,35 | 40,06 | 41,72 | 160M | 19.413 |
| 04/01/2019 | -3,84% | -1,65 | 41,35 | 43,06 | 41,15 | 43,06 | 220M | 25.569 |
| 03/01/2019 | -1,26% | -0,55 | 43,00 | 43,55 | 42,53 | 43,55 | 149M | 14.737 |
| 02/01/2019 | 2,71% | 1,15 | 43,55 | 42,00 | 42,00 | 43,91 | 176M | 19.876 |
| 28/12/2018 | 2,89% | 1,19 | 42,40 | 41,32 | 41,32 | 42,49 | 121M | 13.655 |
| 27/12/2018 | 2,00% | 0,81 | 41,21 | 40,25 | 40,04 | 41,21 | 95M | 12.732 |
| 26/12/2018 | -2,18% | -0,90 | 40,40 | 41,00 | 40,31 | 41,40 | 111M | 12.086 |
| 21/12/2018 | 4,53% | 1,79 | 41,30 | 39,53 | 39,38 | 41,44 | 254M | 17.165 |
| 20/12/2018 | 1,65% | 0,64 | 39,51 | 39,15 | 38,56 | 39,85 | 156M | 19.789 |
| 19/12/2018 | 0,18% | 0,07 | 38,87 | 39,18 | 38,84 | 39,55 | 124M | 11.129 |
| 18/12/2018 | 0,00% | 0,00 | 38,80 | 39,00 | 38,80 | 39,68 | 130M | 9.808 |
| 17/12/2018 | -1,77% | -0,70 | 38,80 | 39,50 | 38,64 | 39,55 | 97M | 8.227 |
| 14/12/2018 | -0,40% | -0,16 | 39,50 | 39,45 | 39,23 | 40,42 | 83M | 8.348 |
| 13/12/2018 | 0,35% | 0,14 | 39,66 | 39,62 | 39,44 | 40,10 | 101M | 8.405 |
| 12/12/2018 | 0,36% | 0,14 | 39,52 | 39,39 | 39,27 | 40,26 | 123M | 15.738 |
| 11/12/2018 | 2,95% | 1,13 | 39,38 | 38,64 | 38,26 | 39,38 | 140M | 12.609 |
| 10/12/2018 | -2,27% | -0,89 | 38,25 | 39,37 | 38,05 | 39,38 | 95M | 11.698 |
| 07/12/2018 | -1,93% | -0,77 | 39,14 | 40,03 | 39,14 | 40,64 | 161M | 15.438 |
| 06/12/2018 | 1,29% | 0,51 | 39,91 | 38,95 | 38,68 | 40,00 | 102M | 13.356 |
| 05/12/2018 | 2,71% | 1,04 | 39,40 | 38,34 | 38,34 | 39,40 | 75M | 9.072 |
| 04/12/2018 | -2,07% | -0,81 | 38,36 | 39,20 | 37,92 | 39,52 | 171M | 20.268 |
| 03/12/2018 | 0,18% | 0,07 | 39,17 | 39,11 | 38,62 | 39,81 | 181M | 18.075 |
| 30/11/2018 | -0,86% | -0,34 | 39,10 | 39,44 | 38,81 | 39,48 | 171M | 14.226 |
| 29/11/2018 | -0,15% | -0,06 | 39,44 | 38,85 | 38,75 | 39,44 | 240M | 12.877 |
| 28/11/2018 | 0,03% | 0,01 | 39,50 | 39,43 | 38,97 | 39,79 | 130M | 14.787 |
| 27/11/2018 | 3,84% | 1,46 | 39,49 | 38,03 | 37,64 | 39,56 | 134M | 17.226 |
| 26/11/2018 | -3,06% | -1,20 | 38,03 | 39,47 | 37,47 | 39,79 | 123M | 16.752 |
| 23/11/2018 | 1,11% | 0,43 | 39,23 | 38,82 | 38,26 | 39,23 | 74M | 9.333 |
| 22/11/2018 | -0,13% | -0,05 | 38,80 | 38,86 | 38,78 | 39,29 | 47M | 7.708 |
| 21/11/2018 | -1,94% | -0,77 | 38,85 | 39,00 | 38,02 | 39,00 | 145M | 14.633 |
| 19/11/2018 | 1,02% | 0,40 | 39,62 | 38,91 | 38,31 | 39,62 | 130M | 15.569 |
| 16/11/2018 | 3,46% | 1,31 | 39,22 | 38,00 | 37,76 | 39,33 | 173M | 19.863 |
| 14/11/2018 | 1,64% | 0,61 | 37,91 | 37,12 | 37,00 | 37,93 | 116M | 14.509 |
| 13/11/2018 | 2,61% | 0,95 | 37,30 | 36,35 | 35,43 | 37,30 | 111M | 9.593 |
| 12/11/2018 | -1,20% | -0,44 | 36,35 | 36,84 | 36,32 | 37,30 | 91M | 8.003 |
| 09/11/2018 | 1,57% | 0,57 | 36,79 | 36,19 | 35,50 | 37,00 | 87M | 12.809 |
| 08/11/2018 | -2,00% | -0,74 | 36,22 | 37,68 | 35,85 | 37,68 | 126M | 14.138 |
| 07/11/2018 | -0,78% | -0,29 | 36,96 | 37,57 | 36,66 | 37,79 | 111M | 13.055 |
| 06/11/2018 | -0,53% | -0,20 | 37,25 | 36,81 | 36,77 | 37,66 | 190M | 11.785 |
| 05/11/2018 | -1,53% | -0,58 | 37,45 | 38,03 | 36,82 | 38,13 | 199M | 21.579 |
| 01/11/2018 | 1,14% | 0,43 | 38,03 | 37,79 | 37,10 | 38,25 | 156M | 19.185 |
| 31/10/2018 | -1,60% | -0,61 | 37,60 | 38,28 | 37,16 | 38,87 | 214M | 21.800 |
| 30/10/2018 | 8,49% | 2,99 | 38,21 | 35,91 | 35,78 | 38,21 | 247M | 22.948 |
| 29/10/2018 | -4,58% | -1,69 | 35,22 | 37,90 | 34,94 | 38,85 | 303M | 32.643 |
| 26/10/2018 | 2,10% | 0,76 | 36,91 | 37,65 | 36,37 | 37,71 | 370M | 31.747 |
| 25/10/2018 | 3,29% | 1,15 | 36,15 | 35,11 | 35,11 | 36,46 | 176M | 19.899 |
| 24/10/2018 | -1,27% | -0,45 | 35,00 | 35,81 | 34,94 | 36,36 | 91M | 13.970 |
| 23/10/2018 | 0,88% | 0,31 | 35,45 | 34,47 | 34,33 | 35,89 | 134M | 15.309 |
| 22/10/2018 | 1,68% | 0,58 | 35,14 | 34,60 | 34,54 | 35,59 | 93M | 12.480 |
| 19/10/2018 | -0,95% | -0,33 | 34,56 | 35,30 | 34,19 | 35,64 | 85M | 13.940 |
| 18/10/2018 | -0,88% | -0,31 | 34,89 | 35,11 | 34,77 | 35,54 | 75M | 8.836 |
| 17/10/2018 | -1,12% | -0,40 | 35,20 | 35,80 | 35,01 | 35,80 | 150M | 10.538 |
| 16/10/2018 | 3,34% | 1,15 | 35,60 | 34,74 | 34,44 | 35,93 | 212M | 16.131 |
| 15/10/2018 | 0,00% | 0,00 | 34,45 | 34,75 | 33,96 | 34,93 | 301M | 12.205 |
| 11/10/2018 | -1,57% | -0,55 | 34,45 | 35,50 | 34,34 | 35,75 | 114M | 13.453 |
| 10/10/2018 | -2,32% | -0,83 | 35,00 | 35,10 | 34,91 | 35,64 | 164M | 9.085 |
| 09/10/2018 | -0,47% | -0,17 | 35,83 | 36,10 | 35,55 | 36,12 | 131M | 12.852 |
| 08/10/2018 | 6,19% | 2,10 | 36,00 | 35,49 | 34,91 | 36,44 | 297M | 23.409 |
| 05/10/2018 | -0,99% | -0,34 | 33,90 | 34,78 | 33,34 | 34,78 | 185M | 11.482 |
| 04/10/2018 | 0,41% | 0,14 | 34,24 | 34,00 | 32,97 | 34,33 | 147M | 12.417 |
| 03/10/2018 | 3,18% | 1,05 | 34,10 | 34,35 | 33,71 | 34,87 | 229M | 22.026 |
| 02/10/2018 | 6,48% | 2,01 | 33,05 | 31,74 | 31,70 | 33,40 | 212M | 23.233 |
| 01/10/2018 | 0,13% | 0,04 | 31,04 | 31,00 | 30,43 | 31,36 | 63M | 10.869 |
| 28/09/2018 | -1,12% | -0,35 | 31,00 | 30,66 | 30,59 | 31,27 | 148M | 10.675 |
| 27/09/2018 | 2,89% | 0,88 | 31,35 | 30,75 | 30,65 | 31,35 | 108M | 13.079 |
| 26/09/2018 | -0,75% | -0,23 | 30,47 | 30,74 | 30,42 | 31,30 | 99M | 13.507 |
| 25/09/2018 | -0,65% | -0,20 | 30,70 | 30,12 | 30,12 | 31,02 | 96M | 11.731 |
| 24/09/2018 | -0,96% | -0,30 | 30,90 | 30,90 | 30,75 | 31,47 | 106M | 12.193 |
Date,Open,High,Low,Close,Volume
22-Feb-19,43.82,44.74,43.05,44.70,91497137
21-Feb-19,43.60,44.08,42.86,43.30,100755988
20-Feb-19,44.60,44.94,43.20,43.40,150402566
19-Feb-19,44.40,44.84,43.49,44.60,166255848
18-Feb-19,44.15,44.37,43.24,44.24,66302478
15-Feb-19,44.60,44.68,43.94,44.15,168619653
14-Feb-19,43.71,44.80,42.41,44.66,257744147
13-Feb-19,44.95,44.95,43.11,43.50,190912625
12-Feb-19,43.73,45.00,43.02,44.66,240522587
11-Feb-19,43.51,43.74,42.64,43.00,149407119
08-Feb-19,44.05,44.21,42.60,43.50,382596108
07-Feb-19,43.80,44.29,42.55,43.35,283448883
06-Feb-19,45.15,45.16,43.21,43.21,207215818
05-Feb-19,45.78,46.14,45.28,45.47,101167530
04-Feb-19,45.66,46.30,44.99,46.00,121379029
01-Feb-19,45.27,46.40,44.96,45.66,128918190
31-Jan-19,45.45,46.24,44.80,45.50,215855878
30-Jan-19,45.95,46.16,44.52,45.42,162341364
29-Jan-19,45.50,45.66,44.73,45.59,99728693
28-Jan-19,44.44,45.37,43.79,45.27,168858488
24-Jan-19,43.35,44.44,43.32,44.44,176582335
23-Jan-19,42.66,43.72,42.51,43.19,154228774
22-Jan-19,43.27,43.53,42.25,42.40,112812886
21-Jan-19,43.50,43.67,42.71,43.00,76747880
18-Jan-19,43.15,44.37,42.84,43.85,231682594
17-Jan-19,41.76,43.73,41.76,43.25,242104307
16-Jan-19,41.00,41.70,40.93,41.70,116564865
15-Jan-19,41.05,41.70,40.77,40.80,383186491
14-Jan-19,41.80,42.36,40.50,40.95,236745704
11-Jan-19,42.66,42.70,41.71,41.71,127244524
10-Jan-19,42.90,43.16,42.29,42.66,150035055
09-Jan-19,41.95,42.99,41.95,42.60,142922535
08-Jan-19,40.73,41.78,40.36,41.70,221043743
07-Jan-19,41.35,41.72,40.06,40.40,159567115
04-Jan-19,43.06,43.06,41.15,41.35,220031032
03-Jan-19,43.55,43.55,42.53,43.00,149191329
02-Jan-19,42.00,43.91,42.00,43.55,176279855
28-Dec-18,41.32,42.49,41.32,42.40,120855512
27-Dec-18,40.25,41.21,40.04,41.21,94514148
26-Dec-18,41.00,41.40,40.31,40.40,111382604
21-Dec-18,39.53,41.44,39.38,41.30,254474510
20-Dec-18,39.15,39.85,38.56,39.51,155713145
19-Dec-18,39.18,39.55,38.84,38.87,124410152
18-Dec-18,39.00,39.68,38.80,38.80,130366004
17-Dec-18,39.50,39.55,38.64,38.80,96554082
14-Dec-18,39.45,40.42,39.23,39.50,83076458
13-Dec-18,39.62,40.10,39.44,39.66,100976359
12-Dec-18,39.39,40.26,39.27,39.52,122881636
11-Dec-18,38.64,39.38,38.26,39.38,140139814
10-Dec-18,39.37,39.38,38.05,38.25,95153792
07-Dec-18,40.03,40.64,39.14,39.14,161346256
06-Dec-18,38.95,40.00,38.68,39.91,101985507
05-Dec-18,38.34,39.40,38.34,39.40,75023936
04-Dec-18,39.20,39.52,37.92,38.36,170626463
03-Dec-18,39.11,39.81,38.62,39.17,181041400
30-Nov-18,39.44,39.48,38.81,39.10,171219575
29-Nov-18,38.85,39.44,38.75,39.44,239752040
28-Nov-18,39.43,39.79,38.97,39.50,129721724
27-Nov-18,38.03,39.56,37.64,39.49,133825101
26-Nov-18,39.47,39.79,37.47,38.03,122997645
23-Nov-18,38.82,39.23,38.26,39.23,73711273
22-Nov-18,38.86,39.29,38.78,38.80,47380125
21-Nov-18,39.00,39.00,38.02,38.85,144763421
19-Nov-18,38.91,39.62,38.31,39.62,130220191
16-Nov-18,38.00,39.33,37.76,39.22,172756337
14-Nov-18,37.12,37.93,37.00,37.91,115911526
13-Nov-18,36.35,37.30,35.43,37.30,110925313
12-Nov-18,36.84,37.30,36.32,36.35,91119440
09-Nov-18,36.19,37.00,35.50,36.79,87233420
08-Nov-18,37.68,37.68,35.85,36.22,125845236
07-Nov-18,37.57,37.79,36.66,36.96,111363174
06-Nov-18,36.81,37.66,36.77,37.25,190439408
05-Nov-18,38.03,38.13,36.82,37.45,199489379
01-Nov-18,37.79,38.25,37.10,38.03,156323588
31-Oct-18,38.28,38.87,37.16,37.60,213982306
30-Oct-18,35.91,38.21,35.78,38.21,247483289
29-Oct-18,37.90,38.85,34.94,35.22,303064299
26-Oct-18,37.65,37.71,36.37,36.91,370058419
25-Oct-18,35.11,36.46,35.11,36.15,176426332
24-Oct-18,35.81,36.36,34.94,35.00,90921320
23-Oct-18,34.47,35.89,34.33,35.45,134066200
22-Oct-18,34.60,35.59,34.54,35.14,92924503
19-Oct-18,35.30,35.64,34.19,34.56,84729570
18-Oct-18,35.11,35.54,34.77,34.89,75473256
17-Oct-18,35.80,35.80,35.01,35.20,150216950
16-Oct-18,34.74,35.93,34.44,35.60,212305883
15-Oct-18,34.75,34.93,33.96,34.45,300688676
11-Oct-18,35.50,35.75,34.34,34.45,113605750
10-Oct-18,35.10,35.64,34.91,35.00,163841065
09-Oct-18,36.10,36.12,35.55,35.83,130883504
08-Oct-18,35.49,36.44,34.91,36.00,296601263
05-Oct-18,34.78,34.78,33.34,33.90,185246884
04-Oct-18,34.00,34.33,32.97,34.24,147389314
03-Oct-18,34.35,34.87,33.71,34.10,229037693
02-Oct-18,31.74,33.40,31.70,33.05,212180887
01-Oct-18,31.00,31.36,30.43,31.04,62596837
28-Sep-18,30.66,31.27,30.59,31.00,148324675
27-Sep-18,30.75,31.35,30.65,31.35,107840772
26-Sep-18,30.74,31.30,30.42,30.47,99353391
25-Sep-18,30.12,31.02,30.12,30.70,96020681
24-Sep-18,30.90,31.47,30.75,30.90,105832404
21-Sep-18,30.10,31.58,29.87,31.20,105832404
20-Sep-18,30.02,30.23,29.10,29.75,105832404
19-Sep-18,30.47,30.96,29.50,29.80,105832404
18-Sep-18,29.93,31.28,29.66,30.90,105832404
17-Sep-18,28.62,30.20,28.61,30.12,105832404
14-Sep-18,27.80,28.93,27.80,28.88,105832404
13-Sep-18,28.46,28.60,27.50,27.90,105832404
12-Sep-18,28.65,28.72,28.37,28.50,105832404
11-Sep-18,28.15,28.82,28.15,28.50,105832404
10-Sep-18,29.41,29.50,28.23,28.99,105832404
06-Sep-18,28.10,29.13,27.56,28.82,105832404
05-Sep-18,27.48,28.36,27.25,27.94,105832404
04-Sep-18,27.90,27.95,27.20,27.38,105832404
03-Sep-18,28.06,28.36,27.71,28.00,105832404
31-Aug-18,28.33,28.80,28.02,28.28,105832404
30-Aug-18,29.19,29.51,28.19,28.24,105832404
29-Aug-18,29.47,29.81,29.33,29.45,105832404
28-Aug-18,29.29,29.87,29.03,29.16,105832404
27-Aug-18,28.80,29.90,28.80,29.64,105832404
24-Aug-18,29.25,29.60,28.57,28.74,105832404
23-Aug-18,29.34,29.74,28.56,28.75,105832404
22-Aug-18,28.48,29.45,28.44,29.42,105832404
21-Aug-18,29.37,29.73,28.59,28.84,105832404
20-Aug-18,28.87,30.00,28.80,29.65,105832404
17-Aug-18,29.35,29.57,28.92,29.02,105832404
16-Aug-18,30.05,30.37,29.04,29.84,105832404
15-Aug-18,30.20,30.38,29.42,29.98,105832404
14-Aug-18,30.50,30.75,30.18,30.31,105832404
13-Aug-18,29.20,30.19,29.20,30.19,105832404
10-Aug-18,30.50,30.74,29.20,29.56,105832404
09-Aug-18,30.45,30.95,30.41,30.62,105832404
08-Aug-18,31.16,31.44,31.02,31.05,105832404
07-Aug-18,31.06,31.66,31.05,31.15,105832404
*exoneração de responsabilidade