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
29/11/2023	4,14%	0,64	16,09	15,61	15,61	16,25	782M	58.799
28/11/2023	3,90%	0,58	15,45	14,96	14,73	15,53	436M	34.592
27/11/2023	2,13%	0,31	14,87	14,71	14,65	15,23	273M	29.547
24/11/2023	-3,13%	-0,47	14,56	14,93	14,48	15,22	382M	32.321
23/11/2023	0,33%	0,05	15,03	15,05	14,76	15,16	121M	19.244
22/11/2023	4,03%	0,58	14,98	14,59	14,51	15,28	428M	53.373
21/11/2023	-1,71%	-0,25	14,40	14,50	14,25	14,62	325M	26.888
20/11/2023	2,09%	0,30	14,65	14,45	14,22	14,71	232M	24.903
17/11/2023	-0,35%	-0,05	14,35	14,53	14,26	14,81	272M	30.695
16/11/2023	2,64%	0,37	14,40	14,00	13,95	14,58	460M	53.889
14/11/2023	5,09%	0,68	14,03	13,40	13,25	14,15	335M	42.078

13/11/2023	3,01%	0,39	13,35	12,95	12,87	13,52	298M	36.603
10/11/2023	-4,35%	-0,59	12,96	13,75	12,71	13,75	581M	60.241
09/11/2023	0,74%	0,10	13,55	13,59	13,25	14,07	418M	42.206
08/11/2023	2,05%	0,27	13,45	13,13	12,96	13,73	295M	40.822
07/11/2023	4,52%	0,57	13,18	12,56	12,50	13,42	337M	42.008
06/11/2023	-4,76%	-0,63	12,61	13,40	12,52	13,46	187M	28.010
03/11/2023	7,91%	0,97	13,24	12,70	12,68	13,26	256M	37.080
01/11/2023	0,08%	0,01	12,27	12,37	12,18	12,69	286M	35.827
31/10/2023	2,68%	0,32	12,26	11,97	11,72	12,38	171M	24.106
30/10/2023	-2,21%	-0,27	11,94	12,30	11,81	12,32	186M	24.939
27/10/2023	-3,71%	-0,47	12,21	12,68	12,17	12,72	174M	20.694
26/10/2023	2,67%	0,33	12,68	12,45	12,35	12,70	162M	23.131
25/10/2023	-0,24%	-0,03	12,35	12,35	12,15	12,61	332M	23.364
24/10/2023	-0,16%	-0,02	12,38	12,60	12,20	12,66	196M	25.848
23/10/2023	1,47%	0,18	12,40	12,22	12,16	12,65	194M	20.648
20/10/2023	-0,97%	-0,12	12,22	12,23	12,05	12,42	205M	25.648
19/10/2023	0,82%	0,10	12,34	12,25	12,24	12,58	141M	25.632
18/10/2023	-4,45%	-0,57	12,24	12,71	12,22	12,72	435M	47.274
17/10/2023	-1,16%	-0,15	12,81	12,80	12,62	13,05	247M	43.806
16/10/2023	2,13%	0,27	12,96	12,89	12,58	13,21	211M	33.768
13/10/2023	-3,13%	-0,41	12,69	13,02	12,55	13,06	307M	47.355
11/10/2023	0,77%	0,10	13,10	13,10	12,93	13,21	280M	32.016
10/10/2023	2,52%	0,32	13,00	12,87	12,77	13,10	290M	34.046
09/10/2023	0,71%	0,09	12,68	12,40	12,15	12,84	253M	24.013
06/10/2023	-1,10%	-0,14	12,59	12,43	12,09	12,72	293M	33.094
05/10/2023	-1,55%	-0,20	12,73	12,89	12,63	13,23	274M	30.857
04/10/2023	3,19%	0,40	12,93	12,86	12,59	13,16	268M	32.925
03/10/2023	-2,49%	-0,32	12,53	12,83	12,50	12,94	225M	36.882
02/10/2023	-4,10%	-0,55	12,85	13,23	12,73	13,27	246M	33.848
29/09/2023	-0,15%	-0,02	13,40	13,59	13,23	13,89	345M	41.379
28/09/2023	4,03%	0,52	13,42	12,90	12,75	13,54	524M	50.960
27/09/2023	-1,98%	-0,26	12,90	13,30	12,64	13,37	726M	57.999
26/09/2023	-4,64%	-0,64	13,16	13,53	13,03	13,78	613M	68.822
25/09/2023	-0,65%	-0,09	13,80	13,75	13,56	13,93	306M	29.574
22/09/2023	-0,43%	-0,06	13,89	14,06	13,79	14,14	318M	40.158
21/09/2023	-4,84%	-0,71	13,95	14,30	13,87	14,34	462M	48.997
20/09/2023	0,41%	0,06	14,66	14,55	14,38	14,93	535M	63.128
19/09/2023	-5,38%	-0,83	14,60	15,52	14,40	15,52	526M	32.173
18/09/2023	-0,96%	-0,15	15,43	15,62	15,26	15,66	165M	17.514
15/09/2023	-2,99%	-0,48	15,58	16,10	15,40	16,11	316M	22.887
14/09/2023	-1,17%	-0,19	16,06	16,42	15,85	16,52	184M	18.250
13/09/2023	1,50%	0,24	16,25	15,99	15,87	16,71	282M	25.307
12/09/2023	1,65%	0,26	16,01	15,67	15,57	16,10	183M	19.595
11/09/2023	1,48%	0,23	15,75	15,83	15,40	15,93	219M	19.662
08/09/2023	-0,32%	-0,05	15,52	15,45	15,25	15,68	178M	27.961
06/09/2023	-3,11%	-0,50	15,57	16,07	15,48	16,14	424M	33.926
05/09/2023	-2,25%	-0,37	16,07	16,34	15,93	16,34	337M	31.194
04/09/2023	-1,97%	-0,33	16,44	16,70	16,30	17,04	174M	17.598
01/09/2023	4,62%	0,74	16,77	16,05	16,05	17,08	477M	37.843
31/08/2023	-2,49%	-0,41	16,03	16,36	15,85	16,36	341M	24.134
30/08/2023	-1,56%	-0,26	16,44	16,71	16,43	16,81	190M	18.309
29/08/2023	0,00%	0,00	16,70	16,85	16,44	16,96	185M	21.974
28/08/2023	0,54%	0,09	16,70	16,68	16,45	16,86	287M	21.948
25/08/2023	-1,66%	-0,28	16,61	16,73	16,41	16,83	245M	23.622
24/08/2023	-2,99%	-0,52	16,89	17,36	16,75	17,55	366M	33.203
23/08/2023	1,34%	0,23	17,41	17,27	17,00	17,44	323M	23.656
22/08/2023	0,41%	0,07	17,18	17,26	17,09	17,41	208M	14.357
21/08/2023	-1,44%	-0,25	17,11	17,47	16,90	17,47	391M	32.521
18/08/2023	1,46%	0,25	17,36	17,09	16,91	17,67	324M	24.433
17/08/2023	-2,17%	-0,38	17,11	17,71	17,01	17,71	301M	26.455
16/08/2023	0,29%	0,05	17,49	17,76	17,30	18,31	515M	56.536
15/08/2023	-0,74%	-0,13	17,44	17,70	17,04	17,70	384M	38.270
14/08/2023	-5,08%	-0,94	17,57	18,50	17,24	18,56	430M	38.478
11/08/2023	-1,12%	-0,21	18,51	18,83	18,48	19,18	286M	22.278
10/08/2023	2,30%	0,42	18,72	18,75	18,40	19,06	501M	31.304
09/08/2023	-4,44%	-0,85	18,30	18,93	17,99	19,01	603M	48.102
08/08/2023	0,79%	0,15	19,15	18,52	17,93	19,50	277M	25.350
07/08/2023	-3,16%	-0,62	19,00	19,71	18,93	19,75	415M	26.124
04/08/2023	5,77%	1,07	19,62	18,55	18,46	20,15	1.041M	63.607
03/08/2023	-2,37%	-0,45	18,55	19,39	18,39	19,53	503M	32.042
02/08/2023	1,88%	0,35	19,00	18,60	18,49	19,11	238M	25.135
01/08/2023	-0,53%	-0,10	18,65	18,71	18,49	18,75	313M	25.174
31/07/2023	0,59%	0,11	18,75	18,89	18,69	19,25	318M	24.990
28/07/2023	0,05%	0,01	18,64	18,74	18,40	18,86	203M	17.061
27/07/2023	-1,95%	-0,37	18,63	18,97	18,59	19,17	238M	16.031
26/07/2023	1,93%	0,36	19,00	18,70	18,39	19,17	500M	23.073
25/07/2023	-1,17%	-0,22	18,64	18,94	18,52	19,48	386M	29.765
24/07/2023	3,06%	0,56	18,86	18,30	18,23	19,00	641M	44.105
21/07/2023	2,35%	0,42	18,30	17,90	17,90	18,52	621M	40.461
20/07/2023	0,56%	0,10	17,88	17,95	17,78	18,06	814M	54.375
19/07/2023	-1,82%	-0,33	17,78	18,11	17,61	18,11	572M	39.835
18/07/2023	0,84%	0,15	18,11	17,76	17,67	18,40	538M	35.326
17/07/2023	0,73%	0,13	17,96	17,69	17,57	18,13	570M	32.057
14/07/2023	-3,36%	-0,62	17,83	18,59	17,64	18,59	457M	45.354
13/07/2023	-0,65%	-0,12	18,45	18,76	18,39	18,97	328M	31.568
12/07/2023	-1,54%	-0,29	18,57	19,21	18,51	19,26	333M	32.725
11/07/2023	-1,26%	-0,24	18,86	19,20	18,32	19,22	555M	60.302
10/07/2023	-6,46%	-1,32	19,10	20,38	19,02	20,38	692M	40.909
07/07/2023	3,13%	0,62	20,42	19,93	19,79	20,70	448M	35.491
06/07/2023	-3,18%	-0,65	19,80	20,36	19,57	20,62	312M	32.203
05/07/2023	0,84%	0,17	20,45	20,21	20,04	20,80	280M	27.707
04/07/2023	-0,05%	-0,01	20,28	20,30	20,19	20,66	250M	21.374
03/07/2023	1,45%	0,29	20,29	19,82	19,50	20,42	475M	37.039
30/06/2023	-6,50%	-1,39	20,00	21,60	19,59	21,60	1.313M	81.673
29/06/2023	2,20%	0,46	21,39	21,07	20,69	21,59	425M	33.855
28/06/2023	-0,76%	-0,16	20,93	20,91	20,63	21,66	356M	31.183
27/06/2023	-2,54%	-0,55	21,09	21,95	20,76	22,13	576M	40.760
26/06/2023	-3,00%	-0,67	21,64	22,29	21,36	22,29	260M	18.768
23/06/2023	4,25%	0,91	22,31	21,60	21,20	22,73	395M	33.916
22/06/2023	-1,65%	-0,36	21,40	21,37	20,74	21,53	321M	28.559
21/06/2023	0,83%	0,18	21,76	21,57	21,26	21,93	619M	40.040
20/06/2023	3,85%	0,80	21,58	20,67	20,43	21,83	618M	41.564
19/06/2023	2,21%	0,45	20,78	20,30	20,30	20,93	248M	20.483
16/06/2023	-3,51%	-0,74	20,33	20,96	20,32	21,02	564M	54.626
15/06/2023	-1,95%	-0,42	21,07	21,70	21,04	22,00	400M	36.607
14/06/2023	-0,05%	-0,01	21,49	21,58	20,94	21,76	653M	54.524
13/06/2023	-5,78%	-1,32	21,50	23,01	21,33	23,12	418M	39.811
12/06/2023	4,54%	0,99	22,82	21,99	21,84	23,16	459M	33.531
09/06/2023	0,83%	0,18	21,83	21,86	21,77	22,47	364M	44.034
07/06/2023	2,51%	0,53	21,65	21,51	21,24	22,15	406M	36.827
06/06/2023	2,92%	0,60	21,12	20,73	20,66	21,44	545M	44.267
05/06/2023	0,24%	0,05	20,52	20,50	20,18	20,76	167M	19.094
02/06/2023	-0,44%	-0,09	20,47	20,80	20,33	21,41	662M	50.191
01/06/2023	5,71%	1,11	20,56	19,55	19,23	20,74	508M	56.100
31/05/2023	0,67%	0,13	19,45	19,39	18,98	19,63	394M	32.208
30/05/2023	-1,88%	-0,37	19,32	19,91	19,10	20,03	298M	32.478
29/05/2023	-1,75%	-0,35	19,69	20,12	19,47	20,19	149M	17.432
26/05/2023	2,77%	0,54	20,04	19,83	19,69	20,45	470M	52.482
25/05/2023	6,04%	1,11	19,50	19,13	18,81	19,65	408M	43.022
24/05/2023	-1,24%	-0,23	18,39	18,53	17,99	18,68	391M	38.267
23/05/2023	-1,64%	-0,31	18,62	18,95	18,49	19,60	630M	42.291
22/05/2023	-2,47%	-0,48	18,93	19,25	18,90	19,54	421M	37.554
19/05/2023	-	-	19,41	18,99	18,64	20,11	997M	58.189

Date,Open,High,Low,Close,Volume
29-Nov-23,15.61,16.25,15.61,16.09,782177661
28-Nov-23,14.96,15.53,14.73,15.45,436051914
27-Nov-23,14.71,15.23,14.65,14.87,273408557
24-Nov-23,14.93,15.22,14.48,14.56,381562064
23-Nov-23,15.05,15.16,14.76,15.03,120837206
22-Nov-23,14.59,15.28,14.51,14.98,428124594
21-Nov-23,14.50,14.62,14.25,14.40,325475427
20-Nov-23,14.45,14.71,14.22,14.65,232054911
17-Nov-23,14.53,14.81,14.26,14.35,271921861
16-Nov-23,14.00,14.58,13.95,14.40,459816437
14-Nov-23,13.40,14.15,13.25,14.03,334910912
13-Nov-23,12.95,13.52,12.87,13.35,298453426
10-Nov-23,13.75,13.75,12.71,12.96,581205209
09-Nov-23,13.59,14.07,13.25,13.55,418319609
08-Nov-23,13.13,13.73,12.96,13.45,294950898
07-Nov-23,12.56,13.42,12.50,13.18,336747973
06-Nov-23,13.40,13.46,12.52,12.61,187385142
03-Nov-23,12.70,13.26,12.68,13.24,255929059
01-Nov-23,12.37,12.69,12.18,12.27,285506279
31-Oct-23,11.97,12.38,11.72,12.26,170969732
30-Oct-23,12.30,12.32,11.81,11.94,185791759
27-Oct-23,12.68,12.72,12.17,12.21,174105399
26-Oct-23,12.45,12.70,12.35,12.68,162382279
25-Oct-23,12.35,12.61,12.15,12.35,331692059
24-Oct-23,12.60,12.66,12.20,12.38,196115581
23-Oct-23,12.22,12.65,12.16,12.40,193929657
20-Oct-23,12.23,12.42,12.05,12.22,205136275
19-Oct-23,12.25,12.58,12.24,12.34,140988735
18-Oct-23,12.71,12.72,12.22,12.24,435221398
17-Oct-23,12.80,13.05,12.62,12.81,246665081
16-Oct-23,12.89,13.21,12.58,12.96,210949085
13-Oct-23,13.02,13.06,12.55,12.69,307487591
11-Oct-23,13.10,13.21,12.93,13.10,280356536
10-Oct-23,12.87,13.10,12.77,13.00,289682540
09-Oct-23,12.40,12.84,12.15,12.68,253085964
06-Oct-23,12.43,12.72,12.09,12.59,293101432
05-Oct-23,12.89,13.23,12.63,12.73,274347359
04-Oct-23,12.86,13.16,12.59,12.93,268429867
03-Oct-23,12.83,12.94,12.50,12.53,225162804
02-Oct-23,13.23,13.27,12.73,12.85,246128887
29-Sep-23,13.59,13.89,13.23,13.40,345116480
28-Sep-23,12.90,13.54,12.75,13.42,524056823
27-Sep-23,13.30,13.37,12.64,12.90,726401418
26-Sep-23,13.53,13.78,13.03,13.16,613292632
25-Sep-23,13.75,13.93,13.56,13.80,305760790
22-Sep-23,14.06,14.14,13.79,13.89,318141330
21-Sep-23,14.30,14.34,13.87,13.95,461519634
20-Sep-23,14.55,14.93,14.38,14.66,535111987
19-Sep-23,15.52,15.52,14.40,14.60,525567004
18-Sep-23,15.62,15.66,15.26,15.43,164876010
15-Sep-23,16.10,16.11,15.40,15.58,316239153
14-Sep-23,16.42,16.52,15.85,16.06,183942801
13-Sep-23,15.99,16.71,15.87,16.25,281893943
12-Sep-23,15.67,16.10,15.57,16.01,182621642
11-Sep-23,15.83,15.93,15.40,15.75,219224054
08-Sep-23,15.45,15.68,15.25,15.52,177812783
06-Sep-23,16.07,16.14,15.48,15.57,423567978
05-Sep-23,16.34,16.34,15.93,16.07,337171012
04-Sep-23,16.70,17.04,16.30,16.44,173581652
01-Sep-23,16.05,17.08,16.05,16.77,476819038
31-Aug-23,16.36,16.36,15.85,16.03,341227544
30-Aug-23,16.71,16.81,16.43,16.44,189765906
29-Aug-23,16.85,16.96,16.44,16.70,185233343
28-Aug-23,16.68,16.86,16.45,16.70,286821484
25-Aug-23,16.73,16.83,16.41,16.61,244615093
24-Aug-23,17.36,17.55,16.75,16.89,366126691
23-Aug-23,17.27,17.44,17.00,17.41,323111149
22-Aug-23,17.26,17.41,17.09,17.18,208101983
21-Aug-23,17.47,17.47,16.90,17.11,391274457
18-Aug-23,17.09,17.67,16.91,17.36,323887397
17-Aug-23,17.71,17.71,17.01,17.11,300880990
16-Aug-23,17.76,18.31,17.30,17.49,514664367
15-Aug-23,17.70,17.70,17.04,17.44,384079943
14-Aug-23,18.50,18.56,17.24,17.57,429817430
11-Aug-23,18.83,19.18,18.48,18.51,286261842
10-Aug-23,18.75,19.06,18.40,18.72,501156637
09-Aug-23,18.93,19.01,17.99,18.30,602862407
08-Aug-23,18.52,19.50,17.93,19.15,276747044
07-Aug-23,19.71,19.75,18.93,19.00,414595499
04-Aug-23,18.55,20.15,18.46,19.62,1041457351
03-Aug-23,19.39,19.53,18.39,18.55,503037513
02-Aug-23,18.60,19.11,18.49,19.00,237968746
01-Aug-23,18.71,18.75,18.49,18.65,312503229
31-Jul-23,18.89,19.25,18.69,18.75,318463042
28-Jul-23,18.74,18.86,18.40,18.64,203046852
27-Jul-23,18.97,19.17,18.59,18.63,238480379
26-Jul-23,18.70,19.17,18.39,19.00,500063403
25-Jul-23,18.94,19.48,18.52,18.64,386313691
24-Jul-23,18.30,19.00,18.23,18.86,640998278
21-Jul-23,17.90,18.52,17.90,18.30,621208539
20-Jul-23,17.95,18.06,17.78,17.88,814293935
19-Jul-23,18.11,18.11,17.61,17.78,571733960
18-Jul-23,17.76,18.40,17.67,18.11,537889154
17-Jul-23,17.69,18.13,17.57,17.96,570028559
14-Jul-23,18.59,18.59,17.64,17.83,457223285
13-Jul-23,18.76,18.97,18.39,18.45,328041241
12-Jul-23,19.21,19.26,18.51,18.57,332661183
11-Jul-23,19.20,19.22,18.32,18.86,555418116
10-Jul-23,20.38,20.38,19.02,19.10,692062231
07-Jul-23,19.93,20.70,19.79,20.42,447645163
06-Jul-23,20.36,20.62,19.57,19.80,312323761
05-Jul-23,20.21,20.80,20.04,20.45,280065033
04-Jul-23,20.30,20.66,20.19,20.28,250352999
03-Jul-23,19.82,20.42,19.50,20.29,475337202
30-Jun-23,21.60,21.60,19.59,20.00,1313253543
29-Jun-23,21.07,21.59,20.69,21.39,425009341
28-Jun-23,20.91,21.66,20.63,20.93,356203521
27-Jun-23,21.95,22.13,20.76,21.09,576168290
26-Jun-23,22.29,22.29,21.36,21.64,260287879
23-Jun-23,21.60,22.73,21.20,22.31,395438845
22-Jun-23,21.37,21.53,20.74,21.40,320946139
21-Jun-23,21.57,21.93,21.26,21.76,618759664
20-Jun-23,20.67,21.83,20.43,21.58,617783966
19-Jun-23,20.30,20.93,20.30,20.78,248113391
16-Jun-23,20.96,21.02,20.32,20.33,563815507
15-Jun-23,21.70,22.00,21.04,21.07,399905038
14-Jun-23,21.58,21.76,20.94,21.49,652772449
13-Jun-23,23.01,23.12,21.33,21.50,418096260
12-Jun-23,21.99,23.16,21.84,22.82,458668831
09-Jun-23,21.86,22.47,21.77,21.83,363518688
07-Jun-23,21.51,22.15,21.24,21.65,405990439
06-Jun-23,20.73,21.44,20.66,21.12,544690049
05-Jun-23,20.50,20.76,20.18,20.52,166555651
02-Jun-23,20.80,21.41,20.33,20.47,661676098
01-Jun-23,19.55,20.74,19.23,20.56,507896616
31-May-23,19.39,19.63,18.98,19.45,393620671
30-May-23,19.91,20.03,19.10,19.32,297876573
29-May-23,20.12,20.19,19.47,19.69,149172022
26-May-23,19.83,20.45,19.69,20.04,469883551
25-May-23,19.13,19.65,18.81,19.50,407763790
24-May-23,18.53,18.68,17.99,18.39,391321360
23-May-23,18.95,19.60,18.49,18.62,629709209
22-May-23,19.25,19.54,18.90,18.93,420866580
19-May-23,18.99,20.11,18.64,19.41,996821396

*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