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
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	1,59%	0,63	40,33	39,65	39,48	40,58	341M	33.190
15/10/2020	1,40%	0,55	39,70	38,63	38,50	39,76	194M	17.353
14/10/2020	-1,78%	-0,71	39,15	40,08	38,73	40,13	297M	25.234
13/10/2020	1,66%	0,65	39,86	39,40	39,02	40,58	280M	20.437
09/10/2020	-1,75%	-0,70	39,21	39,62	39,15	40,24	186M	21.151
08/10/2020	0,66%	0,26	39,91	39,90	39,33	40,03	184M	15.583
07/10/2020	-1,37%	-0,55	39,65	40,24	39,14	40,58	294M	28.822
06/10/2020	0,22%	0,09	40,20	40,67	39,92	41,18	473M	36.941
05/10/2020	0,85%	0,34	40,11	39,63	39,46	40,46	653M	36.309
02/10/2020	-2,36%	-0,96	39,77	40,35	39,75	40,95	283M	19.690
01/10/2020	2,72%	1,08	40,73	39,73	39,36	40,98	242M	21.100
30/09/2020	2,19%	0,85	39,65	38,91	38,53	39,73	293M	25.497
29/09/2020	0,31%	0,12	38,80	38,62	38,25	39,23	390M	30.689
28/09/2020	-2,86%	-1,14	38,68	40,06	38,02	40,31	285M	30.635
25/09/2020	-1,02%	-0,41	39,82	40,10	39,32	40,20	341M	25.356
24/09/2020	0,47%	0,19	40,23	40,18	39,81	40,58	472M	33.488
23/09/2020	-4,58%	-1,92	40,04	41,80	40,04	42,16	365M	37.621
22/09/2020	1,23%	0,51	41,96	41,50	40,97	42,25	379M	21.284
21/09/2020	-1,87%	-0,79	41,45	41,88	40,27	41,88	529M	30.024
18/09/2020	-4,97%	-2,21	42,24	44,07	42,24	44,47	445M	33.494
17/09/2020	-0,69%	-0,31	44,45	44,21	43,80	44,58	218M	17.958
16/09/2020	1,13%	0,50	44,76	44,49	43,82	45,05	492M	36.896
15/09/2020	-1,60%	-0,72	44,26	45,14	43,70	45,34	288M	26.005
14/09/2020	4,36%	1,88	44,98	43,48	43,35	45,38	422M	37.046
11/09/2020	-2,20%	-0,97	43,10	44,43	42,60	44,99	423M	38.098
10/09/2020	-4,42%	-2,04	44,07	46,12	43,84	47,19	409M	36.567
09/09/2020	-0,13%	-0,06	46,11	46,17	45,82	46,88	204M	17.382
08/09/2020	-0,28%	-0,13	46,17	45,50	45,25	46,69	305M	25.729
04/09/2020	1,34%	0,61	46,30	46,15	44,66	46,70	416M	34.409
03/09/2020	0,24%	0,11	45,69	45,70	45,02	46,93	528M	37.823
02/09/2020	0,24%	0,11	45,58	45,66	45,09	46,18	194M	16.147
01/09/2020	4,60%	2,00	45,47	44,40	43,74	46,05	682M	49.589
31/08/2020	-0,57%	-0,25	43,47	43,30	42,82	44,29	438M	28.854
28/08/2020	2,41%	1,03	43,72	43,16	42,40	43,87	262M	25.676
27/08/2020	-0,72%	-0,31	42,69	43,00	42,32	43,63	297M	29.182
26/08/2020	-1,80%	-0,79	43,00	43,70	42,20	44,10	423M	36.996
25/08/2020	4,29%	1,80	43,79	41,98	41,90	43,88	590M	39.064
24/08/2020	0,05%	0,02	41,99	42,40	41,76	42,66	327M	25.029
21/08/2020	2,07%	0,85	41,97	40,80	40,50	42,23	401M	32.979
20/08/2020	3,42%	1,36	41,12	39,59	38,55	41,44	601M	44.815
19/08/2020	-3,75%	-1,55	39,76	41,68	39,47	41,68	417M	27.439
18/08/2020	1,80%	0,73	41,31	41,29	40,56	41,79	181M	20.415
17/08/2020	-2,48%	-1,03	40,58	41,49	39,52	41,50	516M	33.823
14/08/2020	2,39%	0,97	41,61	41,17	40,60	41,90	179M	20.364
13/08/2020	-2,89%	-1,21	40,64	42,24	40,60	42,76	259M	28.398
12/08/2020	-1,51%	-0,64	41,85	42,83	40,85	43,33	372M	37.403
11/08/2020	-	-	42,49	42,95	41,99	43,15	965M	31.665

Date,Open,High,Low,Close,Volume
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
15-Oct-20,38.63,39.76,38.50,39.70,194205530
14-Oct-20,40.08,40.13,38.73,39.15,296681501
13-Oct-20,39.40,40.58,39.02,39.86,279617401
09-Oct-20,39.62,40.24,39.15,39.21,185801595
08-Oct-20,39.90,40.03,39.33,39.91,183774894
07-Oct-20,40.24,40.58,39.14,39.65,293924839
06-Oct-20,40.67,41.18,39.92,40.20,472692913
05-Oct-20,39.63,40.46,39.46,40.11,653139584
02-Oct-20,40.35,40.95,39.75,39.77,283254086
01-Oct-20,39.73,40.98,39.36,40.73,242070107
30-Sep-20,38.91,39.73,38.53,39.65,292615633
29-Sep-20,38.62,39.23,38.25,38.80,390491536
28-Sep-20,40.06,40.31,38.02,38.68,284743002
25-Sep-20,40.10,40.20,39.32,39.82,340695710
24-Sep-20,40.18,40.58,39.81,40.23,472421856
23-Sep-20,41.80,42.16,40.04,40.04,364632988
22-Sep-20,41.50,42.25,40.97,41.96,379422956
21-Sep-20,41.88,41.88,40.27,41.45,528789061
18-Sep-20,44.07,44.47,42.24,42.24,444707928
17-Sep-20,44.21,44.58,43.80,44.45,218234182
16-Sep-20,44.49,45.05,43.82,44.76,492095857
15-Sep-20,45.14,45.34,43.70,44.26,287820833
14-Sep-20,43.48,45.38,43.35,44.98,422076640
11-Sep-20,44.43,44.99,42.60,43.10,423005263
10-Sep-20,46.12,47.19,43.84,44.07,409331088
09-Sep-20,46.17,46.88,45.82,46.11,204045416
08-Sep-20,45.50,46.69,45.25,46.17,304696451
04-Sep-20,46.15,46.70,44.66,46.30,416452134
03-Sep-20,45.70,46.93,45.02,45.69,527834108
02-Sep-20,45.66,46.18,45.09,45.58,194359187
01-Sep-20,44.40,46.05,43.74,45.47,682011164
31-Aug-20,43.30,44.29,42.82,43.47,438114929
28-Aug-20,43.16,43.87,42.40,43.72,262307554
27-Aug-20,43.00,43.63,42.32,42.69,296795249
26-Aug-20,43.70,44.10,42.20,43.00,423162632
25-Aug-20,41.98,43.88,41.90,43.79,590396532
24-Aug-20,42.40,42.66,41.76,41.99,326998017
21-Aug-20,40.80,42.23,40.50,41.97,400774990
20-Aug-20,39.59,41.44,38.55,41.12,601299841
19-Aug-20,41.68,41.68,39.47,39.76,417350588
18-Aug-20,41.29,41.79,40.56,41.31,180585345
17-Aug-20,41.49,41.50,39.52,40.58,515813366
14-Aug-20,41.17,41.90,40.60,41.61,179330162
13-Aug-20,42.24,42.76,40.60,40.64,259292942
12-Aug-20,42.83,43.33,40.85,41.85,371875033
11-Aug-20,42.95,43.15,41.99,42.49,964855610

*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
cotação moedas / Bitcoin
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...