Cotação atual, histórico e gráfico do papel: LREN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | -1,11% | -0,56 | 50,10 | 50,00 | 49,62 | 50,56 | 314M | 16.209 |
| 19/09/2019 | 1,93% | 0,96 | 50,66 | 50,25 | 50,06 | 51,35 | 250M | 20.251 |
| 18/09/2019 | 0,55% | 0,27 | 49,70 | 49,68 | 48,95 | 49,84 | 123M | 10.856 |
| 17/09/2019 | 1,50% | 0,73 | 49,43 | 48,72 | 48,53 | 49,59 | 226M | 14.722 |
| 16/09/2019 | -0,20% | -0,10 | 48,70 | 49,00 | 48,13 | 49,33 | 207M | 18.705 |
| 13/09/2019 | -3,00% | -1,51 | 48,80 | 50,36 | 48,52 | 50,36 | 200M | 15.642 |
| 12/09/2019 | -1,41% | -0,72 | 50,31 | 51,25 | 50,02 | 51,83 | 195M | 18.563 |
| 11/09/2019 | 3,20% | 1,58 | 51,03 | 50,70 | 50,10 | 51,03 | 252M | 15.373 |
| 10/09/2019 | -0,08% | -0,04 | 49,45 | 49,20 | 48,30 | 49,45 | 184M | 14.874 |
| 09/09/2019 | -0,96% | -0,48 | 49,49 | 50,04 | 48,80 | 50,11 | 202M | 13.667 |
| 06/09/2019 | -0,56% | -0,28 | 49,97 | 50,40 | 49,56 | 50,63 | 94M | 10.164 |
| 05/09/2019 | -0,53% | -0,27 | 50,25 | 50,60 | 49,94 | 50,98 | 167M | 15.015 |
| 04/09/2019 | 1,55% | 0,77 | 50,52 | 50,30 | 49,47 | 50,52 | 107M | 10.099 |
| 03/09/2019 | -1,17% | -0,59 | 49,75 | 50,03 | 49,29 | 51,45 | 117M | 10.709 |
| 02/09/2019 | -0,42% | -0,21 | 50,34 | 50,95 | 50,03 | 51,24 | 67M | 7.429 |
| 30/08/2019 | 0,74% | 0,37 | 50,55 | 50,33 | 50,07 | 51,15 | 237M | 15.829 |
| 29/08/2019 | 3,23% | 1,57 | 50,18 | 48,61 | 48,41 | 50,31 | 212M | 18.934 |
| 28/08/2019 | 2,47% | 1,17 | 48,61 | 47,02 | 46,73 | 48,74 | 141M | 11.166 |
| 27/08/2019 | 0,83% | 0,39 | 47,44 | 47,04 | 46,54 | 47,95 | 304M | 21.163 |
| 26/08/2019 | -2,08% | -1,00 | 47,05 | 48,14 | 46,71 | 48,33 | 133M | 12.237 |
| 23/08/2019 | -2,06% | -1,01 | 48,05 | 48,80 | 47,26 | 49,02 | 237M | 19.521 |
| 22/08/2019 | -2,13% | -1,07 | 49,06 | 50,12 | 48,56 | 50,16 | 255M | 15.894 |
| 21/08/2019 | 1,68% | 0,83 | 50,13 | 50,01 | 49,13 | 50,19 | 135M | 13.371 |
| 20/08/2019 | -0,20% | -0,10 | 49,30 | 49,50 | 48,09 | 49,52 | 180M | 16.197 |
| 19/08/2019 | -0,32% | -0,16 | 49,40 | 49,81 | 48,85 | 49,96 | 157M | 16.306 |
| 16/08/2019 | 2,76% | 1,33 | 49,56 | 48,56 | 47,84 | 49,56 | 164M | 12.930 |
| 15/08/2019 | -0,56% | -0,27 | 48,23 | 48,58 | 47,39 | 49,15 | 259M | 17.671 |
| 14/08/2019 | -3,48% | -1,75 | 48,50 | 49,62 | 48,32 | 49,75 | 247M | 26.273 |
| 13/08/2019 | 0,90% | 0,45 | 50,25 | 49,55 | 49,11 | 50,46 | 146M | 14.266 |
| 12/08/2019 | -1,31% | -0,66 | 49,80 | 49,87 | 49,29 | 50,06 | 124M | 11.846 |
| 09/08/2019 | -0,12% | -0,06 | 50,46 | 50,74 | 50,03 | 50,98 | 120M | 10.251 |
| 08/08/2019 | 0,94% | 0,47 | 50,52 | 50,20 | 49,51 | 50,65 | 185M | 21.884 |
| 07/08/2019 | -0,69% | -0,35 | 50,05 | 50,28 | 49,18 | 50,35 | 260M | 19.730 |
| 06/08/2019 | 3,64% | 1,77 | 50,40 | 48,69 | 48,56 | 50,79 | 363M | 23.933 |
| 05/08/2019 | -2,15% | -1,07 | 48,63 | 48,88 | 48,02 | 49,17 | 192M | 20.720 |
| 02/08/2019 | 1,80% | 0,88 | 49,70 | 48,70 | 48,46 | 49,85 | 290M | 19.484 |
| 01/08/2019 | 2,87% | 1,36 | 48,82 | 47,80 | 47,71 | 49,66 | 434M | 34.551 |
| 31/07/2019 | -2,27% | -1,10 | 47,46 | 46,80 | 46,50 | 48,00 | 592M | 30.174 |
| 30/07/2019 | 0,25% | 0,12 | 48,56 | 48,39 | 47,68 | 48,94 | 311M | 15.623 |
| 29/07/2019 | 2,26% | 1,07 | 48,44 | 47,50 | 46,85 | 48,44 | 159M | 10.853 |
| 26/07/2019 | 2,75% | 1,27 | 47,37 | 46,00 | 45,84 | 47,69 | 216M | 16.240 |
| 25/07/2019 | -1,33% | -0,62 | 46,10 | 46,76 | 45,77 | 46,91 | 268M | 19.340 |
| 24/07/2019 | 0,37% | 0,17 | 46,72 | 46,66 | 46,38 | 47,37 | 125M | 12.018 |
| 23/07/2019 | -2,10% | -1,00 | 46,55 | 47,55 | 46,41 | 47,60 | 126M | 11.272 |
| 22/07/2019 | 0,85% | 0,40 | 47,55 | 47,12 | 46,85 | 47,69 | 189M | 14.509 |
| 19/07/2019 | -2,98% | -1,45 | 47,15 | 48,30 | 47,15 | 48,69 | 231M | 14.768 |
| 18/07/2019 | 0,73% | 0,35 | 48,60 | 48,50 | 48,00 | 48,81 | 145M | 12.851 |
| 17/07/2019 | 0,54% | 0,26 | 48,25 | 48,00 | 48,00 | 49,03 | 215M | 14.104 |
| 16/07/2019 | 0,31% | 0,15 | 47,99 | 47,95 | 47,55 | 48,22 | 94M | 11.912 |
| 15/07/2019 | 0,63% | 0,30 | 47,84 | 47,82 | 47,11 | 47,98 | 131M | 12.336 |
| 12/07/2019 | -1,88% | -0,91 | 47,54 | 48,98 | 47,30 | 48,98 | 116M | 12.731 |
| 11/07/2019 | -0,80% | -0,39 | 48,45 | 49,00 | 48,03 | 49,45 | 126M | 13.891 |
| 10/07/2019 | 1,60% | 0,77 | 48,84 | 48,00 | 47,44 | 49,56 | 373M | 32.583 |
| 08/07/2019 | -0,89% | -0,43 | 48,07 | 48,90 | 48,05 | 48,97 | 166M | 12.539 |
| 05/07/2019 | 1,68% | 0,80 | 48,50 | 47,31 | 47,31 | 48,58 | 151M | 15.150 |
| 04/07/2019 | 1,25% | 0,59 | 47,70 | 47,60 | 47,03 | 48,05 | 107M | 10.383 |
| 03/07/2019 | 0,83% | 0,39 | 47,11 | 46,15 | 46,13 | 47,63 | 120M | 12.467 |
| 02/07/2019 | 0,62% | 0,29 | 46,72 | 46,55 | 46,29 | 46,97 | 121M | 12.772 |
| 01/07/2019 | -1,55% | -0,73 | 46,43 | 47,49 | 46,16 | 47,49 | 195M | 17.037 |
| 28/06/2019 | 0,64% | 0,30 | 47,16 | 46,98 | 46,55 | 47,42 | 147M | 11.851 |
| 27/06/2019 | 0,47% | 0,22 | 46,86 | 46,65 | 45,76 | 47,17 | 143M | 14.750 |
| 26/06/2019 | 0,89% | 0,41 | 46,64 | 46,30 | 46,30 | 46,99 | 169M | 11.197 |
| 25/06/2019 | -2,47% | -1,17 | 46,23 | 47,30 | 46,23 | 47,41 | 132M | 13.162 |
| 24/06/2019 | 0,89% | 0,42 | 47,40 | 47,00 | 46,32 | 47,40 | 132M | 11.069 |
| 21/06/2019 | -1,82% | -0,87 | 46,98 | 47,65 | 46,46 | 47,93 | 334M | 18.638 |
| 19/06/2019 | 2,90% | 1,35 | 47,85 | 46,74 | 45,81 | 47,85 | 165M | 14.278 |
| 18/06/2019 | 0,54% | 0,25 | 46,50 | 46,50 | 46,14 | 47,63 | 279M | 21.880 |
| 17/06/2019 | 0,89% | 0,41 | 46,25 | 45,84 | 45,66 | 46,50 | 288M | 14.900 |
| 14/06/2019 | 0,20% | 0,09 | 45,84 | 45,90 | 44,86 | 46,16 | 148M | 13.243 |
| 13/06/2019 | 0,77% | 0,35 | 45,75 | 46,19 | 45,59 | 46,91 | 330M | 19.781 |
| 12/06/2019 | 0,29% | 0,13 | 45,40 | 45,15 | 44,90 | 46,25 | 248M | 19.251 |
| 11/06/2019 | 1,12% | 0,50 | 45,27 | 44,61 | 44,38 | 45,35 | 149M | 15.466 |
| 10/06/2019 | 0,92% | 0,41 | 44,77 | 44,00 | 43,94 | 44,89 | 93M | 12.020 |
| 07/06/2019 | 2,92% | 1,26 | 44,36 | 43,28 | 42,71 | 44,69 | 146M | 15.326 |
| 06/06/2019 | 1,01% | 0,43 | 43,10 | 43,20 | 42,08 | 43,35 | 166M | 14.231 |
| 05/06/2019 | -1,36% | -0,59 | 42,67 | 43,58 | 42,22 | 43,63 | 141M | 14.728 |
| 04/06/2019 | -1,46% | -0,64 | 43,26 | 44,20 | 43,16 | 44,38 | 157M | 17.646 |
| 03/06/2019 | -0,32% | -0,14 | 43,90 | 44,00 | 43,33 | 44,45 | 135M | 13.259 |
| 31/05/2019 | 0,20% | 0,09 | 44,04 | 43,85 | 43,46 | 44,45 | 179M | 15.696 |
| 30/05/2019 | 1,97% | 0,85 | 43,95 | 43,10 | 42,69 | 43,99 | 212M | 19.359 |
| 29/05/2019 | 0,07% | 0,03 | 43,10 | 42,99 | 42,60 | 44,19 | 212M | 19.005 |
| 28/05/2019 | 3,58% | 1,49 | 43,07 | 41,78 | 41,65 | 43,19 | 319M | 19.460 |
| 27/05/2019 | 1,41% | 0,58 | 41,58 | 41,20 | 40,81 | 41,81 | 104M | 11.211 |
| 24/05/2019 | -0,75% | -0,31 | 41,00 | 41,82 | 40,41 | 41,96 | 118M | 13.589 |
| 23/05/2019 | -0,31% | -0,13 | 41,31 | 41,49 | 41,19 | 42,25 | 126M | 13.537 |
| 22/05/2019 | -1,33% | -0,56 | 41,44 | 42,00 | 41,26 | 42,50 | 144M | 16.795 |
| 21/05/2019 | 2,74% | 1,12 | 42,00 | 41,00 | 40,80 | 42,42 | 150M | 15.365 |
| 20/05/2019 | 3,76% | 1,48 | 40,88 | 39,16 | 39,16 | 41,10 | 150M | 19.594 |
| 17/05/2019 | -0,76% | -0,30 | 39,40 | 39,35 | 39,00 | 40,69 | 124M | 12.871 |
| 16/05/2019 | -2,48% | -1,01 | 39,70 | 39,95 | 39,36 | 40,15 | 161M | 16.946 |
| 15/05/2019 | 1,65% | 0,66 | 40,71 | 39,88 | 39,10 | 40,76 | 160M | 17.768 |
| 14/05/2019 | -0,99% | -0,40 | 40,05 | 40,50 | 39,87 | 40,64 | 119M | 12.341 |
| 13/05/2019 | -2,29% | -0,95 | 40,45 | 40,40 | 39,85 | 40,80 | 157M | 16.919 |
| 10/05/2019 | 0,73% | 0,30 | 41,40 | 41,40 | 40,66 | 41,68 | 94M | 13.912 |
| 09/05/2019 | -2,58% | -1,09 | 41,10 | 41,82 | 40,93 | 42,23 | 174M | 16.241 |
| 08/05/2019 | 2,33% | 0,96 | 42,19 | 41,22 | 41,21 | 42,77 | 214M | 17.424 |
| 07/05/2019 | 0,63% | 0,26 | 41,23 | 40,60 | 40,21 | 41,62 | 263M | 19.244 |
| 06/05/2019 | -0,80% | -0,33 | 40,97 | 40,90 | 40,53 | 41,10 | 109M | 11.222 |
| 03/05/2019 | -0,63% | -0,26 | 41,30 | 41,72 | 41,30 | 42,04 | 132M | 12.247 |
| 02/05/2019 | -11,35% | -5,32 | 41,56 | 42,62 | 41,31 | 42,80 | 177M | 16.002 |
| 30/04/2019 | 0,71% | 0,33 | 46,88 | 46,55 | 45,54 | 46,88 | 265M | 22.211 |
Date,Open,High,Low,Close,Volume
20-Sep-19,50.00,50.56,49.62,50.10,313628150
19-Sep-19,50.25,51.35,50.06,50.66,250268390
18-Sep-19,49.68,49.84,48.95,49.70,122503539
17-Sep-19,48.72,49.59,48.53,49.43,226041927
16-Sep-19,49.00,49.33,48.13,48.70,207033333
13-Sep-19,50.36,50.36,48.52,48.80,200300352
12-Sep-19,51.25,51.83,50.02,50.31,195189316
11-Sep-19,50.70,51.03,50.10,51.03,252063592
10-Sep-19,49.20,49.45,48.30,49.45,183675144
09-Sep-19,50.04,50.11,48.80,49.49,202493967
06-Sep-19,50.40,50.63,49.56,49.97,94468236
05-Sep-19,50.60,50.98,49.94,50.25,167450589
04-Sep-19,50.30,50.52,49.47,50.52,107477320
03-Sep-19,50.03,51.45,49.29,49.75,117303115
02-Sep-19,50.95,51.24,50.03,50.34,66546674
30-Aug-19,50.33,51.15,50.07,50.55,236944782
29-Aug-19,48.61,50.31,48.41,50.18,212339465
28-Aug-19,47.02,48.74,46.73,48.61,140622461
27-Aug-19,47.04,47.95,46.54,47.44,303915620
26-Aug-19,48.14,48.33,46.71,47.05,133104074
23-Aug-19,48.80,49.02,47.26,48.05,237028010
22-Aug-19,50.12,50.16,48.56,49.06,255256527
21-Aug-19,50.01,50.19,49.13,50.13,135045956
20-Aug-19,49.50,49.52,48.09,49.30,179818787
19-Aug-19,49.81,49.96,48.85,49.40,157178815
16-Aug-19,48.56,49.56,47.84,49.56,163646264
15-Aug-19,48.58,49.15,47.39,48.23,258846282
14-Aug-19,49.62,49.75,48.32,48.50,246686572
13-Aug-19,49.55,50.46,49.11,50.25,146087149
12-Aug-19,49.87,50.06,49.29,49.80,124259787
09-Aug-19,50.74,50.98,50.03,50.46,119759101
08-Aug-19,50.20,50.65,49.51,50.52,184503733
07-Aug-19,50.28,50.35,49.18,50.05,260301324
06-Aug-19,48.69,50.79,48.56,50.40,363377372
05-Aug-19,48.88,49.17,48.02,48.63,192476619
02-Aug-19,48.70,49.85,48.46,49.70,290182128
01-Aug-19,47.80,49.66,47.71,48.82,433732067
31-Jul-19,46.80,48.00,46.50,47.46,592099129
30-Jul-19,48.39,48.94,47.68,48.56,310920560
29-Jul-19,47.50,48.44,46.85,48.44,158887310
26-Jul-19,46.00,47.69,45.84,47.37,216043409
25-Jul-19,46.76,46.91,45.77,46.10,267888735
24-Jul-19,46.66,47.37,46.38,46.72,124924846
23-Jul-19,47.55,47.60,46.41,46.55,125505092
22-Jul-19,47.12,47.69,46.85,47.55,189344732
19-Jul-19,48.30,48.69,47.15,47.15,231133590
18-Jul-19,48.50,48.81,48.00,48.60,145396270
17-Jul-19,48.00,49.03,48.00,48.25,215428887
16-Jul-19,47.95,48.22,47.55,47.99,94485099
15-Jul-19,47.82,47.98,47.11,47.84,131496584
12-Jul-19,48.98,48.98,47.30,47.54,116458195
11-Jul-19,49.00,49.45,48.03,48.45,126391631
10-Jul-19,48.00,49.56,47.44,48.84,373339855
08-Jul-19,48.90,48.97,48.05,48.07,165597992
05-Jul-19,47.31,48.58,47.31,48.50,150589892
04-Jul-19,47.60,48.05,47.03,47.70,107470329
03-Jul-19,46.15,47.63,46.13,47.11,120158222
02-Jul-19,46.55,46.97,46.29,46.72,121279305
01-Jul-19,47.49,47.49,46.16,46.43,194993905
28-Jun-19,46.98,47.42,46.55,47.16,146972913
27-Jun-19,46.65,47.17,45.76,46.86,142638004
26-Jun-19,46.30,46.99,46.30,46.64,169181716
25-Jun-19,47.30,47.41,46.23,46.23,131786133
24-Jun-19,47.00,47.40,46.32,47.40,132188095
21-Jun-19,47.65,47.93,46.46,46.98,333583302
19-Jun-19,46.74,47.85,45.81,47.85,165091305
18-Jun-19,46.50,47.63,46.14,46.50,279494616
17-Jun-19,45.84,46.50,45.66,46.25,288004498
14-Jun-19,45.90,46.16,44.86,45.84,147687015
13-Jun-19,46.19,46.91,45.59,45.75,329555750
12-Jun-19,45.15,46.25,44.90,45.40,248265064
11-Jun-19,44.61,45.35,44.38,45.27,149057738
10-Jun-19,44.00,44.89,43.94,44.77,92880875
07-Jun-19,43.28,44.69,42.71,44.36,146028252
06-Jun-19,43.20,43.35,42.08,43.10,165826352
05-Jun-19,43.58,43.63,42.22,42.67,141044090
04-Jun-19,44.20,44.38,43.16,43.26,157122641
03-Jun-19,44.00,44.45,43.33,43.90,135132013
31-May-19,43.85,44.45,43.46,44.04,179434988
30-May-19,43.10,43.99,42.69,43.95,211947993
29-May-19,42.99,44.19,42.60,43.10,211665164
28-May-19,41.78,43.19,41.65,43.07,318540321
27-May-19,41.20,41.81,40.81,41.58,103616402
24-May-19,41.82,41.96,40.41,41.00,118227145
23-May-19,41.49,42.25,41.19,41.31,126327692
22-May-19,42.00,42.50,41.26,41.44,143858838
21-May-19,41.00,42.42,40.80,42.00,150425094
20-May-19,39.16,41.10,39.16,40.88,149790211
17-May-19,39.35,40.69,39.00,39.40,123523574
16-May-19,39.95,40.15,39.36,39.70,160876881
15-May-19,39.88,40.76,39.10,40.71,159652678
14-May-19,40.50,40.64,39.87,40.05,119438191
13-May-19,40.40,40.80,39.85,40.45,156556157
10-May-19,41.40,41.68,40.66,41.40,93569308
09-May-19,41.82,42.23,40.93,41.10,174396182
08-May-19,41.22,42.77,41.21,42.19,214222379
07-May-19,40.60,41.62,40.21,41.23,262837444
06-May-19,40.90,41.10,40.53,40.97,108753311
03-May-19,41.72,42.04,41.30,41.30,131661597
02-May-19,42.62,42.80,41.31,41.56,176891262
30-Apr-19,46.55,46.88,45.54,46.88,265146375
29-Apr-19,46.56,46.89,45.81,46.55,265146375
26-Apr-19,46.74,47.30,45.77,46.25,265146375
25-Apr-19,42.92,45.85,42.92,45.85,265146375
24-Apr-19,43.57,43.60,42.57,43.34,265146375
23-Apr-19,43.54,44.50,43.46,43.70,265146375
22-Apr-19,42.00,43.86,40.86,43.70,265146375
18-Apr-19,40.88,43.26,40.80,43.02,265146375
17-Apr-19,41.05,41.30,40.31,40.89,265146375
16-Apr-19,41.01,41.70,40.86,41.28,265146375
15-Apr-19,41.98,41.98,40.88,41.30,265146375
12-Apr-19,41.62,41.94,40.60,41.56,265146375
11-Apr-19,42.58,42.58,41.62,41.90,265146375
10-Apr-19,42.53,42.97,42.41,42.69,265146375
09-Apr-19,42.65,43.14,42.04,42.54,265146375
08-Apr-19,43.82,43.87,42.49,42.81,265146375
05-Apr-19,44.21,44.43,43.67,44.00,265146375
04-Apr-19,43.24,44.20,43.15,44.00,265146375
03-Apr-19,43.75,44.43,42.90,43.20,265146375
02-Apr-19,44.23,44.23,42.54,43.27,265146375
01-Apr-19,44.21,44.28,43.41,43.79,265146375
29-Mar-19,42.70,43.80,42.27,43.80,265146375
28-Mar-19,40.89,42.69,40.64,42.30,265146375
27-Mar-19,41.60,42.19,40.62,41.01,265146375
26-Mar-19,42.28,42.44,41.43,42.31,265146375
25-Mar-19,41.83,42.74,41.83,42.02,265146375
22-Mar-19,42.48,43.02,41.80,42.65,265146375
21-Mar-19,43.93,43.99,42.62,43.06,265146375
20-Mar-19,44.24,44.80,43.57,44.00,265146375
19-Mar-19,44.60,44.94,44.16,44.44,265146375
18-Mar-19,44.17,45.07,43.63,44.58,265146375
15-Mar-19,44.26,44.68,43.69,43.99,265146375
14-Mar-19,44.30,44.41,43.81,44.20,265146375
13-Mar-19,44.82,45.15,43.89,44.36,265146375
*exoneração de responsabilidade