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
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	-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	-	-	41,90	41,56	40,86	42,00	220M	22.599

Date,Open,High,Low,Close,Volume
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
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LREN3

cotações, gráficos e mais...