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
10/07/2025	-1,24%	-0,24	19,16	19,03	18,80	19,21	188M	23.371
09/07/2025	0,52%	0,10	19,40	19,21	19,10	19,52	467M	26.114
08/07/2025	0,10%	0,02	19,30	19,24	18,91	19,42	220M	21.393
07/07/2025	-0,31%	-0,06	19,28	19,35	19,04	19,43	129M	16.897
04/07/2025	0,26%	0,05	19,34	19,16	19,09	19,44	46M	7.060
03/07/2025	1,53%	0,29	19,29	18,98	18,72	19,37	175M	19.720
02/07/2025	-3,31%	-0,65	19,00	19,63	18,85	19,77	321M	42.037

01/07/2025	0,46%	0,09	19,65	19,69	19,47	19,87	356M	25.892
27/06/2025	0,15%	0,03	19,56	19,39	19,34	19,69	218M	20.778
26/06/2025	2,84%	0,54	19,53	19,22	19,13	19,80	304M	28.167
25/06/2025	-1,56%	-0,30	18,99	19,22	18,99	19,43	179M	19.109
24/06/2025	1,47%	0,28	19,29	19,05	19,05	19,56	142M	21.330
23/06/2025	2,42%	0,45	19,01	18,57	18,38	19,01	180M	22.445
20/06/2025	-0,85%	-0,16	18,56	18,51	18,27	18,59	214M	21.324
18/06/2025	0,38%	0,07	18,72	18,60	18,28	18,78	171M	27.298
17/06/2025	-0,90%	-0,17	18,65	18,86	18,36	18,86	206M	33.001
16/06/2025	2,51%	0,46	18,82	18,60	18,58	18,93	170M	26.818
13/06/2025	-0,43%	-0,08	18,36	18,00	17,81	18,42	249M	29.673
12/06/2025	-0,16%	-0,03	18,44	18,29	18,21	18,61	166M	21.418
11/06/2025	0,87%	0,16	18,47	18,26	18,13	18,66	220M	26.401
10/06/2025	2,35%	0,42	18,31	18,25	18,08	18,50	186M	24.183
09/06/2025	1,88%	0,33	17,89	17,55	17,43	17,89	188M	26.714
06/06/2025	-4,67%	-0,86	17,56	18,60	17,28	18,68	380M	35.173
05/06/2025	0,00%	0,00	18,42	18,50	18,32	18,80	254M	29.016
04/06/2025	-2,07%	-0,39	18,42	18,58	18,32	18,97	286M	27.469
03/06/2025	2,51%	0,46	18,81	18,29	18,29	18,82	198M	19.555
02/06/2025	1,05%	0,19	18,35	18,22	18,03	18,60	167M	21.071
30/05/2025	1,11%	0,20	18,16	17,95	17,63	18,16	205M	17.303
29/05/2025	-1,16%	-0,21	17,96	18,09	17,81	18,26	133M	17.429
28/05/2025	1,23%	0,22	18,17	17,89	17,60	18,25	160M	18.238
27/05/2025	1,18%	0,21	17,95	18,31	17,87	18,47	202M	27.906
26/05/2025	0,80%	0,14	17,74	17,69	17,54	17,89	76M	12.411
23/05/2025	-0,40%	-0,07	17,60	17,60	16,86	17,65	343M	26.463
22/05/2025	0,34%	0,06	17,67	17,62	17,36	17,88	248M	28.328
21/05/2025	-3,77%	-0,69	17,61	18,17	17,41	18,27	339M	39.113
20/05/2025	1,72%	0,31	18,30	17,92	17,77	18,32	237M	28.779
19/05/2025	2,62%	0,46	17,99	17,47	17,46	18,18	184M	18.603
16/05/2025	0,63%	0,11	17,53	17,31	17,29	17,59	188M	23.017
15/05/2025	3,51%	0,59	17,42	16,85	16,82	17,54	381M	34.399
14/05/2025	-0,12%	-0,02	16,83	16,86	16,71	17,27	203M	30.159
13/05/2025	2,43%	0,40	16,85	16,57	16,52	17,38	404M	41.869
12/05/2025	1,54%	0,25	16,45	16,33	16,23	16,58	340M	39.666
09/05/2025	4,92%	0,76	16,20	16,22	15,78	16,50	616M	46.638
08/05/2025	7,45%	1,07	15,44	14,83	14,68	15,74	697M	47.058
07/05/2025	0,42%	0,06	14,37	14,43	13,99	14,48	161M	19.891
06/05/2025	-2,32%	-0,34	14,31	14,68	14,17	14,79	426M	23.437
05/05/2025	-1,55%	-0,23	14,65	14,82	14,65	15,21	194M	19.136
02/05/2025	1,85%	0,27	14,88	14,72	14,52	14,88	281M	17.276
30/04/2025	0,48%	0,07	14,61	14,49	14,37	14,88	213M	23.172
29/04/2025	1,68%	0,24	14,54	14,32	14,30	14,98	228M	29.979
28/04/2025	3,32%	0,46	14,30	13,94	13,91	14,61	228M	31.325
25/04/2025	1,39%	0,19	13,84	13,64	13,59	14,01	220M	25.839
24/04/2025	5,73%	0,74	13,65	13,01	12,97	13,75	193M	28.317
23/04/2025	0,78%	0,10	12,91	13,10	12,91	13,20	240M	24.001
22/04/2025	0,08%	0,01	12,81	12,72	12,56	12,93	109M	15.201
17/04/2025	1,27%	0,16	12,80	12,56	12,52	12,91	185M	16.548
16/04/2025	-1,25%	-0,16	12,64	12,68	12,46	12,84	161M	21.856
15/04/2025	-1,61%	-0,21	12,80	12,95	12,79	13,10	166M	19.628
14/04/2025	1,64%	0,21	13,01	13,11	12,97	13,23	175M	20.949
11/04/2025	1,03%	0,13	12,80	12,75	12,54	12,98	199M	22.043
10/04/2025	-0,71%	-0,09	12,67	12,65	12,49	12,96	248M	26.047
09/04/2025	6,42%	0,77	12,76	11,86	11,77	12,78	358M	39.079
08/04/2025	-1,07%	-0,13	11,99	12,30	11,91	12,57	218M	19.760
07/04/2025	-4,19%	-0,53	12,12	12,39	12,03	12,75	330M	27.369
04/04/2025	-4,60%	-0,61	12,65	12,89	12,39	12,96	301M	32.757
03/04/2025	2,24%	0,29	13,26	12,97	12,97	13,57	265M	27.140
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	-	-	13,43	12,97	12,86	13,64	227M	19.629

Date,Open,High,Low,Close,Volume
10-Jul-25,19.03,19.21,18.80,19.16,187618282
09-Jul-25,19.21,19.52,19.10,19.40,466918033
08-Jul-25,19.24,19.42,18.91,19.30,220242586
07-Jul-25,19.35,19.43,19.04,19.28,128612708
04-Jul-25,19.16,19.44,19.09,19.34,45880099
03-Jul-25,18.98,19.37,18.72,19.29,174833134
02-Jul-25,19.63,19.77,18.85,19.00,320521753
01-Jul-25,19.69,19.87,19.47,19.65,356066076
27-Jun-25,19.39,19.69,19.34,19.56,218363109
26-Jun-25,19.22,19.80,19.13,19.53,303857344
25-Jun-25,19.22,19.43,18.99,18.99,178868251
24-Jun-25,19.05,19.56,19.05,19.29,141689665
23-Jun-25,18.57,19.01,18.38,19.01,180153883
20-Jun-25,18.51,18.59,18.27,18.56,214326202
18-Jun-25,18.60,18.78,18.28,18.72,170708518
17-Jun-25,18.86,18.86,18.36,18.65,205612367
16-Jun-25,18.60,18.93,18.58,18.82,170424081
13-Jun-25,18.00,18.42,17.81,18.36,248646888
12-Jun-25,18.29,18.61,18.21,18.44,166353694
11-Jun-25,18.26,18.66,18.13,18.47,219803620
10-Jun-25,18.25,18.50,18.08,18.31,186182649
09-Jun-25,17.55,17.89,17.43,17.89,188199642
06-Jun-25,18.60,18.68,17.28,17.56,379586798
05-Jun-25,18.50,18.80,18.32,18.42,254269059
04-Jun-25,18.58,18.97,18.32,18.42,285895849
03-Jun-25,18.29,18.82,18.29,18.81,198496623
02-Jun-25,18.22,18.60,18.03,18.35,166665362
30-May-25,17.95,18.16,17.63,18.16,204942827
29-May-25,18.09,18.26,17.81,17.96,133281998
28-May-25,17.89,18.25,17.60,18.17,160435482
27-May-25,18.31,18.47,17.87,17.95,201601222
26-May-25,17.69,17.89,17.54,17.74,76104859
23-May-25,17.60,17.65,16.86,17.60,343067066
22-May-25,17.62,17.88,17.36,17.67,247772372
21-May-25,18.17,18.27,17.41,17.61,338514272
20-May-25,17.92,18.32,17.77,18.30,237261914
19-May-25,17.47,18.18,17.46,17.99,184486110
16-May-25,17.31,17.59,17.29,17.53,187661977
15-May-25,16.85,17.54,16.82,17.42,381260042
14-May-25,16.86,17.27,16.71,16.83,202894852
13-May-25,16.57,17.38,16.52,16.85,403615504
12-May-25,16.33,16.58,16.23,16.45,339868384
09-May-25,16.22,16.50,15.78,16.20,615718415
08-May-25,14.83,15.74,14.68,15.44,696843190
07-May-25,14.43,14.48,13.99,14.37,161118265
06-May-25,14.68,14.79,14.17,14.31,426010673
05-May-25,14.82,15.21,14.65,14.65,194471255
02-May-25,14.72,14.88,14.52,14.88,280865835
30-Apr-25,14.49,14.88,14.37,14.61,212959666
29-Apr-25,14.32,14.98,14.30,14.54,227634582
28-Apr-25,13.94,14.61,13.91,14.30,228056245
25-Apr-25,13.64,14.01,13.59,13.84,219941433
24-Apr-25,13.01,13.75,12.97,13.65,193484541
23-Apr-25,13.10,13.20,12.91,12.91,240433284
22-Apr-25,12.72,12.93,12.56,12.81,109375075
17-Apr-25,12.56,12.91,12.52,12.80,184997746
16-Apr-25,12.68,12.84,12.46,12.64,161488399
15-Apr-25,12.95,13.10,12.79,12.80,166409943
14-Apr-25,13.11,13.23,12.97,13.01,174699205
11-Apr-25,12.75,12.98,12.54,12.80,198864375
10-Apr-25,12.65,12.96,12.49,12.67,247622355
09-Apr-25,11.86,12.78,11.77,12.76,358313812
08-Apr-25,12.30,12.57,11.91,11.99,217743784
07-Apr-25,12.39,12.75,12.03,12.12,329701428
04-Apr-25,12.89,12.96,12.39,12.65,300708130
03-Apr-25,12.97,13.57,12.97,13.26,264840093
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

*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