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
18/10/2021	0,67%	0,24	35,99	35,69	34,90	36,63	297M	26.752
15/10/2021	3,32%	1,15	35,75	34,44	34,24	36,00	370M	36.244
14/10/2021	-0,52%	-0,18	34,60	34,84	34,15	35,16	162M	19.470
13/10/2021	2,60%	0,88	34,78	34,08	33,84	35,40	482M	37.606
11/10/2021	-2,31%	-0,80	33,90	34,94	33,76	34,94	238M	22.550
08/10/2021	2,75%	0,93	34,70	34,20	34,12	36,00	387M	33.958
07/10/2021	-0,09%	-0,03	33,77	34,08	33,44	34,30	248M	23.355
06/10/2021	-1,26%	-0,43	33,80	33,40	32,45	33,90	366M	41.484
05/10/2021	-0,26%	-0,09	34,23	34,37	33,88	34,88	412M	31.538
04/10/2021	-5,25%	-1,90	34,32	36,03	33,97	36,13	262M	24.717
01/10/2021	5,23%	1,80	36,22	34,48	34,14	36,30	374M	33.621

30/09/2021	-0,17%	-0,06	34,42	34,51	34,15	35,18	246M	27.024
29/09/2021	0,70%	0,24	34,48	34,44	34,20	35,48	214M	26.161
28/09/2021	-4,49%	-1,61	34,24	35,62	33,78	35,66	362M	40.811
27/09/2021	-3,06%	-1,13	35,85	37,11	35,52	37,16	220M	19.728
24/09/2021	-0,59%	-0,22	36,98	36,96	36,53	37,08	182M	18.598
23/09/2021	1,61%	0,59	37,20	36,76	36,56	37,47	382M	24.969
22/09/2021	0,16%	0,06	36,61	36,71	35,93	36,87	268M	30.199
21/09/2021	2,35%	0,84	36,55	35,95	35,75	37,26	269M	26.080
20/09/2021	-2,30%	-0,84	35,71	36,18	35,22	36,61	259M	36.438
17/09/2021	-1,88%	-0,70	36,55	37,08	36,51	37,40	412M	25.476
16/09/2021	1,25%	0,46	37,25	36,75	36,47	37,48	236M	22.272
15/09/2021	-1,58%	-0,59	36,79	37,64	36,33	37,98	356M	25.814
14/09/2021	0,56%	0,21	37,38	37,30	37,06	37,97	324M	27.045
13/09/2021	2,76%	1,00	37,17	36,70	36,46	37,53	252M	26.131
10/09/2021	1,01%	0,36	36,17	36,56	35,82	37,08	335M	40.469
09/09/2021	1,79%	0,63	35,81	35,32	34,56	36,32	383M	36.480
08/09/2021	-5,23%	-1,94	35,18	37,06	35,06	37,18	411M	41.307
06/09/2021	0,00%	0,00	37,12	36,84	36,81	37,45	94M	9.268
03/09/2021	1,62%	0,59	37,12	36,80	36,06	37,12	390M	25.613
02/09/2021	-2,59%	-0,97	36,53	37,40	36,53	37,40	260M	27.264
01/09/2021	-1,47%	-0,56	37,50	37,80	37,15	38,22	390M	28.163
31/08/2021	0,21%	0,08	38,06	38,16	37,28	38,83	301M	22.593
30/08/2021	-0,60%	-0,23	37,98	38,20	37,64	38,38	148M	16.282
27/08/2021	0,79%	0,30	38,21	38,06	37,53	38,54	279M	18.788
26/08/2021	-3,59%	-1,41	37,91	38,99	37,82	39,25	332M	30.680
25/08/2021	1,08%	0,42	39,32	38,85	38,47	39,77	226M	19.311
24/08/2021	2,23%	0,85	38,90	38,22	38,22	39,18	234M	25.498
23/08/2021	-2,93%	-1,15	38,05	39,11	37,68	39,60	349M	34.525
20/08/2021	-0,63%	-0,25	39,20	38,68	38,60	39,53	351M	28.251
19/08/2021	1,15%	0,45	39,45	38,66	38,22	40,12	414M	36.848
18/08/2021	-1,22%	-0,48	39,00	39,51	38,38	39,88	404M	37.035
17/08/2021	-0,70%	-0,28	39,48	39,57	38,30	39,62	546M	46.378
16/08/2021	-2,64%	-1,08	39,76	40,75	39,00	41,15	406M	42.926
13/08/2021	1,26%	0,51	40,84	41,20	39,52	41,57	464M	40.549
12/08/2021	-1,15%	-0,47	40,33	40,65	39,91	41,02	275M	28.257
11/08/2021	0,62%	0,25	40,80	40,49	40,12	41,13	222M	20.530
10/08/2021	-1,36%	-0,56	40,55	41,35	40,43	41,40	231M	19.880
09/08/2021	-0,22%	-0,09	41,11	41,14	40,92	41,89	311M	19.323
06/08/2021	-0,05%	-0,02	41,20	41,25	40,88	41,87	331M	28.201
05/08/2021	-0,63%	-0,26	41,22	41,88	40,56	41,93	498M	34.628
04/08/2021	-1,10%	-0,46	41,48	41,60	41,06	42,01	268M	23.564
03/08/2021	0,62%	0,26	41,94	41,55	40,88	42,04	268M	26.124
02/08/2021	0,92%	0,38	41,68	41,99	41,55	42,82	333M	35.557
30/07/2021	-1,97%	-0,83	41,30	41,70	41,00	41,95	323M	25.907
29/07/2021	0,17%	0,07	42,13	41,95	41,76	42,54	173M	12.630
28/07/2021	0,17%	0,07	42,06	42,00	41,46	42,34	372M	25.868
27/07/2021	-1,29%	-0,55	41,99	42,23	41,37	42,31	234M	21.425
26/07/2021	-1,78%	-0,77	42,54	43,33	42,08	43,36	252M	28.070
23/07/2021	-1,23%	-0,54	43,31	43,68	42,96	43,91	292M	20.644
22/07/2021	1,53%	0,66	43,85	43,26	43,26	44,05	237M	19.660
21/07/2021	-0,71%	-0,31	43,19	43,50	42,94	43,74	310M	22.536
20/07/2021	-1,02%	-0,45	43,50	43,76	43,07	44,05	444M	29.681
19/07/2021	-2,40%	-1,08	43,95	44,56	43,59	44,72	317M	26.076
16/07/2021	0,13%	0,06	45,03	45,23	44,65	45,72	297M	21.360
15/07/2021	-0,60%	-0,27	44,97	45,15	44,56	45,64	300M	18.612
14/07/2021	-0,29%	-0,13	45,24	45,90	44,95	45,92	418M	31.003
13/07/2021	1,07%	0,48	45,37	44,64	44,10	45,48	382M	23.355
12/07/2021	0,72%	0,32	44,89	44,74	44,26	45,09	376M	20.834
08/07/2021	0,34%	0,15	44,57	43,76	43,20	44,88	431M	23.170
07/07/2021	2,59%	1,12	44,42	43,74	43,41	44,79	403M	30.946
06/07/2021	-0,48%	-0,21	43,30	43,43	43,09	43,68	298M	17.816
05/07/2021	0,28%	0,12	43,51	43,54	43,07	44,14	234M	11.940
02/07/2021	1,31%	0,56	43,39	43,28	43,07	44,00	331M	28.370
01/07/2021	-3,17%	-1,40	42,83	44,32	42,29	44,65	826M	45.478
30/06/2021	0,07%	0,03	44,23	44,00	43,15	44,48	884M	40.357
29/06/2021	-2,43%	-1,10	44,20	45,30	43,73	45,30	674M	32.173
28/06/2021	0,44%	0,20	45,30	44,68	44,62	45,47	217M	20.331
25/06/2021	-1,25%	-0,57	45,10	45,54	44,31	45,85	293M	21.158
24/06/2021	1,65%	0,74	45,67	45,30	45,08	46,01	239M	19.862
23/06/2021	-1,88%	-0,86	44,93	45,80	44,56	46,02	411M	29.152
22/06/2021	-1,06%	-0,49	45,79	46,08	44,58	46,10	498M	43.192
21/06/2021	-0,47%	-0,22	46,28	46,48	45,95	47,06	378M	33.182
18/06/2021	0,43%	0,20	46,50	46,13	45,92	46,75	579M	25.504
17/06/2021	-0,69%	-0,32	46,30	46,63	45,67	46,87	314M	25.447
16/06/2021	-1,96%	-0,93	46,62	47,54	46,12	47,60	582M	42.933
15/06/2021	-0,79%	-0,38	47,55	48,01	47,20	48,08	301M	21.438
14/06/2021	3,21%	1,49	47,93	46,69	46,68	48,28	336M	32.424
11/06/2021	-2,48%	-1,18	46,44	47,57	45,89	47,64	415M	28.759
10/06/2021	-0,58%	-0,28	47,62	48,18	46,82	48,18	276M	27.942
09/06/2021	-1,80%	-0,88	47,90	48,79	47,74	48,91	520M	24.449
08/06/2021	0,79%	0,38	48,78	48,60	48,23	49,15	485M	24.041
07/06/2021	0,62%	0,30	48,40	48,22	46,83	48,71	428M	30.996
04/06/2021	0,56%	0,27	48,10	47,92	46,71	48,25	449M	32.192
02/06/2021	-0,08%	-0,04	47,83	47,95	47,26	48,55	333M	26.347
01/06/2021	2,29%	1,07	47,87	47,20	47,20	48,61	364M	29.786
31/05/2021	-1,33%	-0,63	46,80	47,25	46,13	47,25	395M	31.274
28/05/2021	0,91%	0,43	47,43	47,10	46,94	48,08	529M	40.736
27/05/2021	2,17%	1,00	47,00	46,15	45,79	47,39	879M	36.222
26/05/2021	2,11%	0,95	46,00	45,47	44,99	46,75	511M	39.826
25/05/2021	2,34%	1,03	45,05	44,14	43,87	45,21	385M	25.129
24/05/2021	-0,32%	-0,14	44,02	44,07	43,46	44,55	298M	23.753
21/05/2021	0,30%	0,13	44,16	44,09	43,33	44,39	238M	22.626
20/05/2021	-0,77%	-0,34	44,03	44,37	43,28	44,95	343M	22.664
19/05/2021	-0,74%	-0,33	44,37	44,17	43,98	44,89	236M	24.418
18/05/2021	-0,89%	-0,40	44,70	45,12	44,30	45,13	223M	26.242
17/05/2021	3,09%	1,35	45,10	43,48	43,33	45,56	300M	28.281
14/05/2021	-0,84%	-0,37	43,75	44,08	42,66	45,08	568M	51.561
13/05/2021	2,15%	0,93	44,12	43,06	42,99	44,28	285M	22.155
12/05/2021	-2,97%	-1,32	43,19	44,06	42,47	44,22	567M	38.776
11/05/2021	1,41%	0,62	44,51	43,12	42,34	44,51	376M	31.037
10/05/2021	0,76%	0,33	43,89	42,92	42,75	44,15	334M	28.559
07/05/2021	4,16%	1,74	43,56	41,90	41,76	43,57	425M	43.316
06/05/2021	1,04%	0,43	41,82	41,30	40,85	41,82	313M	27.523
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	-	-	43,13	43,67	42,78	43,89	300M	27.088

Date,Open,High,Low,Close,Volume
18-Oct-21,35.69,36.63,34.90,35.99,296542843
15-Oct-21,34.44,36.00,34.24,35.75,369998842
14-Oct-21,34.84,35.16,34.15,34.60,162078218
13-Oct-21,34.08,35.40,33.84,34.78,482460772
11-Oct-21,34.94,34.94,33.76,33.90,237737492
08-Oct-21,34.20,36.00,34.12,34.70,386576309
07-Oct-21,34.08,34.30,33.44,33.77,247792356
06-Oct-21,33.40,33.90,32.45,33.80,366433437
05-Oct-21,34.37,34.88,33.88,34.23,411870491
04-Oct-21,36.03,36.13,33.97,34.32,261978828
01-Oct-21,34.48,36.30,34.14,36.22,373662336
30-Sep-21,34.51,35.18,34.15,34.42,246471048
29-Sep-21,34.44,35.48,34.20,34.48,214300025
28-Sep-21,35.62,35.66,33.78,34.24,362269669
27-Sep-21,37.11,37.16,35.52,35.85,219681778
24-Sep-21,36.96,37.08,36.53,36.98,181706904
23-Sep-21,36.76,37.47,36.56,37.20,382457474
22-Sep-21,36.71,36.87,35.93,36.61,268438203
21-Sep-21,35.95,37.26,35.75,36.55,269060432
20-Sep-21,36.18,36.61,35.22,35.71,259204587
17-Sep-21,37.08,37.40,36.51,36.55,411787697
16-Sep-21,36.75,37.48,36.47,37.25,236012944
15-Sep-21,37.64,37.98,36.33,36.79,355983611
14-Sep-21,37.30,37.97,37.06,37.38,323674660
13-Sep-21,36.70,37.53,36.46,37.17,252083513
10-Sep-21,36.56,37.08,35.82,36.17,335149472
09-Sep-21,35.32,36.32,34.56,35.81,382631900
08-Sep-21,37.06,37.18,35.06,35.18,410919949
06-Sep-21,36.84,37.45,36.81,37.12,94227859
03-Sep-21,36.80,37.12,36.06,37.12,389726633
02-Sep-21,37.40,37.40,36.53,36.53,259901289
01-Sep-21,37.80,38.22,37.15,37.50,389816636
31-Aug-21,38.16,38.83,37.28,38.06,300930117
30-Aug-21,38.20,38.38,37.64,37.98,148230327
27-Aug-21,38.06,38.54,37.53,38.21,278659220
26-Aug-21,38.99,39.25,37.82,37.91,332098329
25-Aug-21,38.85,39.77,38.47,39.32,226475996
24-Aug-21,38.22,39.18,38.22,38.90,233636154
23-Aug-21,39.11,39.60,37.68,38.05,348844276
20-Aug-21,38.68,39.53,38.60,39.20,351073021
19-Aug-21,38.66,40.12,38.22,39.45,414306896
18-Aug-21,39.51,39.88,38.38,39.00,404335600
17-Aug-21,39.57,39.62,38.30,39.48,546226315
16-Aug-21,40.75,41.15,39.00,39.76,405567031
13-Aug-21,41.20,41.57,39.52,40.84,463662256
12-Aug-21,40.65,41.02,39.91,40.33,275082266
11-Aug-21,40.49,41.13,40.12,40.80,221879534
10-Aug-21,41.35,41.40,40.43,40.55,231244213
09-Aug-21,41.14,41.89,40.92,41.11,310821970
06-Aug-21,41.25,41.87,40.88,41.20,331329538
05-Aug-21,41.88,41.93,40.56,41.22,497770888
04-Aug-21,41.60,42.01,41.06,41.48,267715203
03-Aug-21,41.55,42.04,40.88,41.94,268193504
02-Aug-21,41.99,42.82,41.55,41.68,333436683
30-Jul-21,41.70,41.95,41.00,41.30,322817691
29-Jul-21,41.95,42.54,41.76,42.13,173067069
28-Jul-21,42.00,42.34,41.46,42.06,371543260
27-Jul-21,42.23,42.31,41.37,41.99,233992395
26-Jul-21,43.33,43.36,42.08,42.54,252185568
23-Jul-21,43.68,43.91,42.96,43.31,291866423
22-Jul-21,43.26,44.05,43.26,43.85,237284392
21-Jul-21,43.50,43.74,42.94,43.19,310127429
20-Jul-21,43.76,44.05,43.07,43.50,444388095
19-Jul-21,44.56,44.72,43.59,43.95,316822063
16-Jul-21,45.23,45.72,44.65,45.03,297043418
15-Jul-21,45.15,45.64,44.56,44.97,300276813
14-Jul-21,45.90,45.92,44.95,45.24,417894948
13-Jul-21,44.64,45.48,44.10,45.37,382468008
12-Jul-21,44.74,45.09,44.26,44.89,375925833
08-Jul-21,43.76,44.88,43.20,44.57,430925570
07-Jul-21,43.74,44.79,43.41,44.42,403304730
06-Jul-21,43.43,43.68,43.09,43.30,298278893
05-Jul-21,43.54,44.14,43.07,43.51,234266040
02-Jul-21,43.28,44.00,43.07,43.39,330887060
01-Jul-21,44.32,44.65,42.29,42.83,825946101
30-Jun-21,44.00,44.48,43.15,44.23,883758902
29-Jun-21,45.30,45.30,43.73,44.20,674265258
28-Jun-21,44.68,45.47,44.62,45.30,216803303
25-Jun-21,45.54,45.85,44.31,45.10,292884961
24-Jun-21,45.30,46.01,45.08,45.67,238958502
23-Jun-21,45.80,46.02,44.56,44.93,410968910
22-Jun-21,46.08,46.10,44.58,45.79,497855327
21-Jun-21,46.48,47.06,45.95,46.28,378202832
18-Jun-21,46.13,46.75,45.92,46.50,578998848
17-Jun-21,46.63,46.87,45.67,46.30,313766631
16-Jun-21,47.54,47.60,46.12,46.62,581747392
15-Jun-21,48.01,48.08,47.20,47.55,301043979
14-Jun-21,46.69,48.28,46.68,47.93,336046705
11-Jun-21,47.57,47.64,45.89,46.44,414673925
10-Jun-21,48.18,48.18,46.82,47.62,276000738
09-Jun-21,48.79,48.91,47.74,47.90,520213119
08-Jun-21,48.60,49.15,48.23,48.78,484657330
07-Jun-21,48.22,48.71,46.83,48.40,428417166
04-Jun-21,47.92,48.25,46.71,48.10,449201937
02-Jun-21,47.95,48.55,47.26,47.83,332702397
01-Jun-21,47.20,48.61,47.20,47.87,363609223
31-May-21,47.25,47.25,46.13,46.80,395443527
28-May-21,47.10,48.08,46.94,47.43,528729550
27-May-21,46.15,47.39,45.79,47.00,879379351
26-May-21,45.47,46.75,44.99,46.00,510605964
25-May-21,44.14,45.21,43.87,45.05,384801221
24-May-21,44.07,44.55,43.46,44.02,298131611
21-May-21,44.09,44.39,43.33,44.16,237719983
20-May-21,44.37,44.95,43.28,44.03,343454005
19-May-21,44.17,44.89,43.98,44.37,235900308
18-May-21,45.12,45.13,44.30,44.70,223141091
17-May-21,43.48,45.56,43.33,45.10,300293872
14-May-21,44.08,45.08,42.66,43.75,568032046
13-May-21,43.06,44.28,42.99,44.12,284595822
12-May-21,44.06,44.22,42.47,43.19,567233464
11-May-21,43.12,44.51,42.34,44.51,376005672
10-May-21,42.92,44.15,42.75,43.89,333956010
07-May-21,41.90,43.57,41.76,43.56,424992289
06-May-21,41.30,41.82,40.85,41.82,312899504
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LREN3

cotações, gráficos e mais...