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
05/05/2021	0,73%	0,30	41,39	41,25	41,03	42,81	600M	44.601
04/05/2021	0,22%	0,09	41,09	41,06	40,49	41,60	908M	40.008
03/05/2021	1,49%	0,60	41,00	40,48	40,05	41,44	585M	59.864
30/04/2021	1,08%	0,43	40,40	40,40	39,84	41,75	937M	65.182
29/04/2021	-0,08%	-0,03	39,97	40,06	39,48	40,78	316M	25.614
28/04/2021	-0,99%	-0,40	40,00	40,42	39,65	40,59	346M	25.313
27/04/2021	-2,56%	-1,06	40,40	41,44	40,11	41,46	294M	23.363
26/04/2021	1,57%	0,64	41,46	40,82	40,81	42,10	386M	34.325
23/04/2021	0,05%	0,02	40,82	41,16	40,40	41,59	580M	48.437
22/04/2021	-5,99%	-2,60	40,80	43,80	40,62	44,38	905M	48.148
20/04/2021	-4,05%	-1,83	43,40	45,23	42,87	45,40	538M	37.249

19/04/2021	-3,56%	-1,67	45,23	47,12	44,80	47,57	885M	49.036
16/04/2021	11,91%	4,99	46,90	41,58	41,45	47,50	1.148M	63.695
15/04/2021	1,01%	0,42	41,91	41,32	41,17	41,91	241M	18.684
14/04/2021	-0,05%	-0,02	41,49	41,50	40,86	41,97	159M	16.646
13/04/2021	1,07%	0,44	41,51	41,10	40,82	41,88	190M	15.653
12/04/2021	-1,04%	-0,43	41,07	41,62	40,92	41,87	211M	18.613
09/04/2021	-2,19%	-0,93	41,50	41,95	41,35	42,26	341M	23.060
08/04/2021	-1,62%	-0,70	42,43	43,14	42,28	43,38	312M	21.876
07/04/2021	-1,60%	-0,70	43,13	43,67	42,78	43,89	300M	27.088
06/04/2021	1,08%	0,47	43,83	43,20	42,85	44,57	260M	26.294
05/04/2021	1,03%	0,44	43,36	43,23	42,56	43,87	199M	23.260
01/04/2021	0,77%	0,33	42,92	42,84	42,40	43,78	361M	30.683
31/03/2021	-3,03%	-1,33	42,59	43,91	42,50	43,91	438M	30.183
30/03/2021	5,86%	2,43	43,92	41,22	41,04	44,10	449M	40.727
29/03/2021	-1,17%	-0,49	41,49	41,62	41,01	41,87	387M	23.255
26/03/2021	-2,08%	-0,89	41,98	42,71	41,31	43,13	438M	26.728
25/03/2021	4,79%	1,96	42,87	40,46	39,96	43,14	622M	40.780
24/03/2021	-1,78%	-0,74	40,91	41,39	40,73	41,78	196M	20.280
23/03/2021	0,24%	0,10	41,65	41,37	41,16	42,48	249M	25.444
22/03/2021	-2,17%	-0,92	41,55	42,17	41,43	42,73	268M	26.375
19/03/2021	3,31%	1,36	42,47	41,30	41,30	42,82	406M	26.044
18/03/2021	-1,23%	-0,51	41,11	41,38	40,68	42,08	281M	31.879
17/03/2021	2,26%	0,92	41,62	40,12	39,63	42,15	424M	32.749
16/03/2021	-2,68%	-1,12	40,70	41,69	40,20	41,87	196M	24.253
15/03/2021	0,63%	0,26	41,82	41,34	40,94	42,15	300M	26.241
12/03/2021	2,82%	1,14	41,56	39,75	39,57	41,68	420M	31.925
11/03/2021	5,48%	2,10	40,42	38,79	38,12	40,78	849M	53.786
10/03/2021	3,90%	1,44	38,32	37,07	36,86	39,02	465M	35.594
09/03/2021	-2,95%	-1,12	36,88	38,00	36,43	38,40	707M	41.894
08/03/2021	-3,94%	-1,56	38,00	38,84	37,79	39,19	526M	41.678
05/03/2021	0,58%	0,23	39,56	39,13	38,92	40,93	578M	51.944
04/03/2021	4,94%	1,85	39,33	37,78	37,54	40,14	761M	46.219
03/03/2021	0,29%	0,11	37,48	37,01	35,90	38,30	347M	38.219
02/03/2021	0,54%	0,20	37,37	36,67	35,73	37,95	453M	46.729
01/03/2021	1,39%	0,51	37,17	37,05	36,36	37,74	241M	27.765
26/02/2021	-1,56%	-0,58	36,66	37,31	36,31	38,13	574M	39.623
25/02/2021	-0,21%	-0,08	37,24	37,27	36,81	37,73	404M	40.556
24/02/2021	-2,46%	-0,94	37,32	38,45	37,10	38,45	275M	31.577
23/02/2021	-0,21%	-0,08	38,26	38,50	37,81	38,56	273M	28.881
22/02/2021	-3,35%	-1,33	38,34	39,00	37,66	39,05	478M	56.211
19/02/2021	-0,83%	-0,33	39,67	40,00	39,08	40,43	295M	27.287
18/02/2021	-1,36%	-0,55	40,00	40,67	39,63	41,12	326M	29.723
17/02/2021	1,63%	0,65	40,55	40,25	39,58	40,79	339M	27.600
12/02/2021	1,29%	0,51	39,90	39,20	38,81	39,99	390M	28.782
11/02/2021	-0,93%	-0,37	39,39	40,00	39,36	40,60	302M	21.885
10/02/2021	-2,76%	-1,13	39,76	40,72	39,39	40,86	363M	31.431
09/02/2021	-0,85%	-0,35	40,89	41,30	40,28	41,38	323M	17.723
08/02/2021	0,56%	0,23	41,24	41,10	40,50	41,58	175M	17.924
05/02/2021	-0,80%	-0,33	41,01	41,29	40,95	41,68	158M	15.693
04/02/2021	-1,20%	-0,50	41,34	41,60	41,06	42,27	138M	13.009
03/02/2021	2,02%	0,83	41,84	41,27	40,87	41,96	299M	21.377
02/02/2021	-0,15%	-0,06	41,01	41,80	40,82	42,32	329M	35.020
01/02/2021	-0,96%	-0,40	41,07	41,93	40,92	42,04	296M	25.928
29/01/2021	-4,07%	-1,76	41,47	42,88	41,47	43,50	470M	31.405
28/01/2021	3,69%	1,54	43,23	41,97	41,54	44,08	350M	26.685
27/01/2021	0,65%	0,27	41,69	41,35	40,80	42,10	195M	18.074
26/01/2021	0,98%	0,40	41,42	41,04	40,62	42,79	331M	25.069
22/01/2021	-3,16%	-1,34	41,02	41,65	40,30	41,88	407M	33.203
21/01/2021	-1,74%	-0,75	42,36	43,08	41,94	43,38	313M	19.329
20/01/2021	-1,80%	-0,79	43,11	44,09	42,94	44,44	222M	14.028
19/01/2021	1,79%	0,77	43,90	43,30	42,96	44,15	256M	16.889
18/01/2021	0,12%	0,05	43,13	43,30	42,94	44,41	197M	14.515
15/01/2021	-0,69%	-0,30	43,08	42,25	41,87	43,44	423M	22.088
14/01/2021	4,78%	1,98	43,38	41,83	41,64	43,52	316M	21.970
13/01/2021	-1,19%	-0,50	41,40	41,85	40,97	41,85	201M	16.888
12/01/2021	1,09%	0,45	41,90	41,56	40,86	42,00	220M	22.599
11/01/2021	-3,83%	-1,65	41,45	42,79	40,94	42,87	365M	25.543
08/01/2021	5,77%	2,35	43,10	40,74	40,61	43,15	561M	45.402
07/01/2021	2,44%	0,97	40,75	39,96	38,91	40,97	494M	48.095
06/01/2021	-4,83%	-2,02	39,78	41,92	39,53	42,04	361M	35.219
05/01/2021	-0,97%	-0,41	41,80	42,22	41,13	42,56	214M	20.832
04/01/2021	-3,05%	-1,33	42,21	43,96	41,95	44,44	294M	27.464
30/12/2020	-1,34%	-0,59	43,54	44,00	43,54	44,62	191M	11.662
29/12/2020	0,36%	0,16	44,13	43,96	43,35	44,31	211M	21.650
28/12/2020	0,57%	0,25	43,97	43,69	42,52	43,99	280M	23.052
23/12/2020	1,30%	0,56	43,72	43,16	43,10	43,95	198M	14.308
22/12/2020	-1,80%	-0,79	43,16	44,00	42,68	44,39	228M	21.142
21/12/2020	-2,74%	-1,24	43,95	44,26	43,52	45,04	256M	20.496
18/12/2020	-0,68%	-0,31	45,19	45,52	44,72	46,60	437M	19.299
17/12/2020	-1,75%	-0,81	45,50	46,12	45,30	46,42	166M	13.127
16/12/2020	0,63%	0,29	46,31	46,24	45,42	46,50	230M	21.671
15/12/2020	2,18%	0,98	46,02	45,00	44,33	46,72	292M	20.122
14/12/2020	0,96%	0,43	45,04	44,61	44,39	45,73	211M	21.794
11/12/2020	1,83%	0,80	44,61	43,55	43,11	44,65	324M	23.237
10/12/2020	-1,64%	-0,73	43,81	44,58	43,07	44,74	409M	23.906
09/12/2020	-0,20%	-0,09	44,54	44,63	43,72	45,04	229M	19.897
08/12/2020	-0,87%	-0,39	44,63	44,68	43,92	45,37	416M	32.904
07/12/2020	-1,70%	-0,78	45,02	45,80	43,94	45,98	243M	24.980
04/12/2020	-1,25%	-0,58	45,80	46,37	45,30	46,83	263M	23.680
03/12/2020	0,76%	0,35	46,38	46,26	45,77	46,92	485M	16.989
02/12/2020	2,47%	1,11	46,03	45,06	45,02	46,26	218M	16.631
01/12/2020	0,54%	0,24	44,92	45,23	44,22	45,36	266M	26.075
30/11/2020	-3,60%	-1,67	44,68	46,30	44,36	46,81	507M	38.419
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	-	-	40,33	39,65	39,48	40,58	341M	33.190

Date,Open,High,Low,Close,Volume
05-May-21,41.25,42.81,41.03,41.39,600057855
04-May-21,41.06,41.60,40.49,41.09,908332765
03-May-21,40.48,41.44,40.05,41.00,585086968
30-Apr-21,40.40,41.75,39.84,40.40,936586122
29-Apr-21,40.06,40.78,39.48,39.97,316272845
28-Apr-21,40.42,40.59,39.65,40.00,346194378
27-Apr-21,41.44,41.46,40.11,40.40,294166724
26-Apr-21,40.82,42.10,40.81,41.46,385896258
23-Apr-21,41.16,41.59,40.40,40.82,579825917
22-Apr-21,43.80,44.38,40.62,40.80,904748451
20-Apr-21,45.23,45.40,42.87,43.40,537826127
19-Apr-21,47.12,47.57,44.80,45.23,885005855
16-Apr-21,41.58,47.50,41.45,46.90,1148401787
15-Apr-21,41.32,41.91,41.17,41.91,240762337
14-Apr-21,41.50,41.97,40.86,41.49,158740771
13-Apr-21,41.10,41.88,40.82,41.51,189776513
12-Apr-21,41.62,41.87,40.92,41.07,210762510
09-Apr-21,41.95,42.26,41.35,41.50,341037420
08-Apr-21,43.14,43.38,42.28,42.43,311830532
07-Apr-21,43.67,43.89,42.78,43.13,300299434
06-Apr-21,43.20,44.57,42.85,43.83,260261275
05-Apr-21,43.23,43.87,42.56,43.36,198720646
01-Apr-21,42.84,43.78,42.40,42.92,360675145
31-Mar-21,43.91,43.91,42.50,42.59,438153223
30-Mar-21,41.22,44.10,41.04,43.92,449176496
29-Mar-21,41.62,41.87,41.01,41.49,387421967
26-Mar-21,42.71,43.13,41.31,41.98,438093268
25-Mar-21,40.46,43.14,39.96,42.87,622372759
24-Mar-21,41.39,41.78,40.73,40.91,196018812
23-Mar-21,41.37,42.48,41.16,41.65,248882727
22-Mar-21,42.17,42.73,41.43,41.55,267698797
19-Mar-21,41.30,42.82,41.30,42.47,406005180
18-Mar-21,41.38,42.08,40.68,41.11,280878250
17-Mar-21,40.12,42.15,39.63,41.62,424349579
16-Mar-21,41.69,41.87,40.20,40.70,196130290
15-Mar-21,41.34,42.15,40.94,41.82,300472311
12-Mar-21,39.75,41.68,39.57,41.56,419766033
11-Mar-21,38.79,40.78,38.12,40.42,849219183
10-Mar-21,37.07,39.02,36.86,38.32,465105374
09-Mar-21,38.00,38.40,36.43,36.88,706710492
08-Mar-21,38.84,39.19,37.79,38.00,526150797
05-Mar-21,39.13,40.93,38.92,39.56,577975531
04-Mar-21,37.78,40.14,37.54,39.33,760576875
03-Mar-21,37.01,38.30,35.90,37.48,346857314
02-Mar-21,36.67,37.95,35.73,37.37,453182071
01-Mar-21,37.05,37.74,36.36,37.17,241101363
26-Feb-21,37.31,38.13,36.31,36.66,573546181
25-Feb-21,37.27,37.73,36.81,37.24,404187020
24-Feb-21,38.45,38.45,37.10,37.32,275422843
23-Feb-21,38.50,38.56,37.81,38.26,273441071
22-Feb-21,39.00,39.05,37.66,38.34,478036978
19-Feb-21,40.00,40.43,39.08,39.67,294998095
18-Feb-21,40.67,41.12,39.63,40.00,325694432
17-Feb-21,40.25,40.79,39.58,40.55,339427622
12-Feb-21,39.20,39.99,38.81,39.90,389723832
11-Feb-21,40.00,40.60,39.36,39.39,301979100
10-Feb-21,40.72,40.86,39.39,39.76,363140395
09-Feb-21,41.30,41.38,40.28,40.89,322636945
08-Feb-21,41.10,41.58,40.50,41.24,174882482
05-Feb-21,41.29,41.68,40.95,41.01,157695646
04-Feb-21,41.60,42.27,41.06,41.34,138038081
03-Feb-21,41.27,41.96,40.87,41.84,299473344
02-Feb-21,41.80,42.32,40.82,41.01,328528520
01-Feb-21,41.93,42.04,40.92,41.07,295614804
29-Jan-21,42.88,43.50,41.47,41.47,470268573
28-Jan-21,41.97,44.08,41.54,43.23,349629051
27-Jan-21,41.35,42.10,40.80,41.69,195274809
26-Jan-21,41.04,42.79,40.62,41.42,331348094
22-Jan-21,41.65,41.88,40.30,41.02,407470067
21-Jan-21,43.08,43.38,41.94,42.36,313122237
20-Jan-21,44.09,44.44,42.94,43.11,222309666
19-Jan-21,43.30,44.15,42.96,43.90,256092596
18-Jan-21,43.30,44.41,42.94,43.13,197025579
15-Jan-21,42.25,43.44,41.87,43.08,423393626
14-Jan-21,41.83,43.52,41.64,43.38,315544231
13-Jan-21,41.85,41.85,40.97,41.40,200952077
12-Jan-21,41.56,42.00,40.86,41.90,219822955
11-Jan-21,42.79,42.87,40.94,41.45,365499387
08-Jan-21,40.74,43.15,40.61,43.10,561304985
07-Jan-21,39.96,40.97,38.91,40.75,494021962
06-Jan-21,41.92,42.04,39.53,39.78,360900044
05-Jan-21,42.22,42.56,41.13,41.80,214137838
04-Jan-21,43.96,44.44,41.95,42.21,293814028
30-Dec-20,44.00,44.62,43.54,43.54,191473624
29-Dec-20,43.96,44.31,43.35,44.13,210691605
28-Dec-20,43.69,43.99,42.52,43.97,279969753
23-Dec-20,43.16,43.95,43.10,43.72,198389596
22-Dec-20,44.00,44.39,42.68,43.16,227633321
21-Dec-20,44.26,45.04,43.52,43.95,255597519
18-Dec-20,45.52,46.60,44.72,45.19,437167156
17-Dec-20,46.12,46.42,45.30,45.50,166171891
16-Dec-20,46.24,46.50,45.42,46.31,230128271
15-Dec-20,45.00,46.72,44.33,46.02,291894356
14-Dec-20,44.61,45.73,44.39,45.04,211082609
11-Dec-20,43.55,44.65,43.11,44.61,323671097
10-Dec-20,44.58,44.74,43.07,43.81,409156877
09-Dec-20,44.63,45.04,43.72,44.54,229139611
08-Dec-20,44.68,45.37,43.92,44.63,416482736
07-Dec-20,45.80,45.98,43.94,45.02,243298695
04-Dec-20,46.37,46.83,45.30,45.80,263299787
03-Dec-20,46.26,46.92,45.77,46.38,484804950
02-Dec-20,45.06,46.26,45.02,46.03,217751825
01-Dec-20,45.23,45.36,44.22,44.92,266253747
30-Nov-20,46.30,46.81,44.36,44.68,506997690
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

*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
moedas e criptomoedas
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...