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
26/08/2025	-1,26%	-0,20	15,65	15,76	15,55	15,79	112M	14.399
25/08/2025	-0,38%	-0,06	15,85	16,01	15,75	16,03	147M	19.488
22/08/2025	3,04%	0,47	15,91	15,54	15,38	16,12	228M	23.059
21/08/2025	-1,72%	-0,27	15,44	15,70	15,33	15,82	224M	29.019
20/08/2025	-1,01%	-0,16	15,71	15,87	15,67	15,98	163M	17.432
19/08/2025	-2,10%	-0,34	15,87	16,09	15,74	16,11	144M	18.246
18/08/2025	0,50%	0,08	16,21	16,08	15,98	16,34	160M	24.158

15/08/2025	0,69%	0,11	16,13	16,02	15,71	16,13	288M	29.804
14/08/2025	-0,44%	-0,07	16,02	15,97	15,81	16,17	188M	21.492
13/08/2025	-3,77%	-0,63	16,09	16,58	15,77	16,58	349M	47.661
12/08/2025	1,83%	0,30	16,72	16,51	16,43	16,97	285M	33.395
11/08/2025	-1,85%	-0,31	16,42	16,68	16,26	16,85	196M	25.114
08/08/2025	-7,26%	-1,31	16,73	17,63	16,57	17,69	588M	56.963
07/08/2025	1,52%	0,27	18,04	17,91	17,82	18,40	503M	47.256
06/08/2025	5,21%	0,88	17,77	17,00	16,95	17,98	334M	32.769
05/08/2025	0,12%	0,02	16,89	16,90	16,75	17,15	184M	21.522
04/08/2025	2,30%	0,38	16,87	16,81	16,61	17,04	193M	23.717
01/08/2025	1,35%	0,22	16,49	16,50	16,28	16,94	227M	26.490
31/07/2025	-2,92%	-0,49	16,27	16,54	16,11	16,58	230M	23.465
30/07/2025	2,51%	0,41	16,76	16,20	16,15	16,85	203M	29.969
29/07/2025	-0,12%	-0,02	16,35	16,39	16,17	16,44	180M	29.351
28/07/2025	-2,09%	-0,35	16,37	16,77	16,07	16,90	174M	24.161
25/07/2025	-2,11%	-0,36	16,72	17,10	16,54	17,13	221M	24.443
24/07/2025	-3,12%	-0,55	17,08	17,47	16,89	17,47	177M	23.675
23/07/2025	1,21%	0,21	17,63	17,45	17,27	17,71	227M	15.561
22/07/2025	-0,29%	-0,05	17,42	17,52	17,31	17,72	267M	31.556
21/07/2025	-1,47%	-0,26	17,47	17,86	17,26	18,01	238M	30.357
18/07/2025	-5,29%	-0,99	17,73	18,28	17,60	18,46	444M	33.607
17/07/2025	0,86%	0,16	18,72	18,58	18,31	18,72	176M	24.115
16/07/2025	0,11%	0,02	18,56	18,47	17,94	18,56	393M	28.137
15/07/2025	2,04%	0,37	18,54	18,55	18,02	18,61	293M	27.273
14/07/2025	-2,83%	-0,53	18,17	18,56	17,56	18,68	457M	32.405
11/07/2025	-2,40%	-0,46	18,70	19,02	18,44	19,07	239M	23.345
10/07/2025	-1,24%	-0,24	19,16	19,03	18,80	19,21	188M	23.371
09/07/2025	0,52%	0,10	19,40	19,21	19,10	19,52	467M	26.114
08/07/2025	0,10%	0,02	19,30	19,24	18,91	19,42	220M	21.393
07/07/2025	-0,31%	-0,06	19,28	19,35	19,04	19,43	129M	16.897
04/07/2025	0,26%	0,05	19,34	19,16	19,09	19,44	46M	7.060
03/07/2025	1,53%	0,29	19,29	18,98	18,72	19,37	175M	19.720
02/07/2025	-3,31%	-0,65	19,00	19,63	18,85	19,77	321M	42.037
01/07/2025	0,46%	0,09	19,65	19,69	19,47	19,87	356M	25.892
27/06/2025	0,15%	0,03	19,56	19,39	19,34	19,69	218M	20.778
26/06/2025	2,84%	0,54	19,53	19,22	19,13	19,80	304M	28.167
25/06/2025	-1,56%	-0,30	18,99	19,22	18,99	19,43	179M	19.109
24/06/2025	1,47%	0,28	19,29	19,05	19,05	19,56	142M	21.330
23/06/2025	2,42%	0,45	19,01	18,57	18,38	19,01	180M	22.445
20/06/2025	-0,85%	-0,16	18,56	18,51	18,27	18,59	214M	21.324
18/06/2025	0,38%	0,07	18,72	18,60	18,28	18,78	171M	27.298
17/06/2025	-0,90%	-0,17	18,65	18,86	18,36	18,86	206M	33.001
16/06/2025	2,51%	0,46	18,82	18,60	18,58	18,93	170M	26.818
13/06/2025	-0,43%	-0,08	18,36	18,00	17,81	18,42	249M	29.673
12/06/2025	-0,16%	-0,03	18,44	18,29	18,21	18,61	166M	21.418
11/06/2025	0,87%	0,16	18,47	18,26	18,13	18,66	220M	26.401
10/06/2025	2,35%	0,42	18,31	18,25	18,08	18,50	186M	24.183
09/06/2025	1,88%	0,33	17,89	17,55	17,43	17,89	188M	26.714
06/06/2025	-4,67%	-0,86	17,56	18,60	17,28	18,68	380M	35.173
05/06/2025	0,00%	0,00	18,42	18,50	18,32	18,80	254M	29.016
04/06/2025	-2,07%	-0,39	18,42	18,58	18,32	18,97	286M	27.469
03/06/2025	2,51%	0,46	18,81	18,29	18,29	18,82	198M	19.555
02/06/2025	1,05%	0,19	18,35	18,22	18,03	18,60	167M	21.071
30/05/2025	1,11%	0,20	18,16	17,95	17,63	18,16	205M	17.303
29/05/2025	-1,16%	-0,21	17,96	18,09	17,81	18,26	133M	17.429
28/05/2025	1,23%	0,22	18,17	17,89	17,60	18,25	160M	18.238
27/05/2025	1,18%	0,21	17,95	18,31	17,87	18,47	202M	27.906
26/05/2025	0,80%	0,14	17,74	17,69	17,54	17,89	76M	12.411
23/05/2025	-0,40%	-0,07	17,60	17,60	16,86	17,65	343M	26.463
22/05/2025	0,34%	0,06	17,67	17,62	17,36	17,88	248M	28.328
21/05/2025	-3,77%	-0,69	17,61	18,17	17,41	18,27	339M	39.113
20/05/2025	1,72%	0,31	18,30	17,92	17,77	18,32	237M	28.779
19/05/2025	2,62%	0,46	17,99	17,47	17,46	18,18	184M	18.603
16/05/2025	0,63%	0,11	17,53	17,31	17,29	17,59	188M	23.017
15/05/2025	3,51%	0,59	17,42	16,85	16,82	17,54	381M	34.399
14/05/2025	-0,12%	-0,02	16,83	16,86	16,71	17,27	203M	30.159
13/05/2025	2,43%	0,40	16,85	16,57	16,52	17,38	404M	41.869
12/05/2025	1,54%	0,25	16,45	16,33	16,23	16,58	340M	39.666
09/05/2025	4,92%	0,76	16,20	16,22	15,78	16,50	616M	46.638
08/05/2025	7,45%	1,07	15,44	14,83	14,68	15,74	697M	47.058
07/05/2025	0,42%	0,06	14,37	14,43	13,99	14,48	161M	19.891
06/05/2025	-2,32%	-0,34	14,31	14,68	14,17	14,79	426M	23.437
05/05/2025	-1,55%	-0,23	14,65	14,82	14,65	15,21	194M	19.136
02/05/2025	1,85%	0,27	14,88	14,72	14,52	14,88	281M	17.276
30/04/2025	0,48%	0,07	14,61	14,49	14,37	14,88	213M	23.172
29/04/2025	1,68%	0,24	14,54	14,32	14,30	14,98	228M	29.979
28/04/2025	3,32%	0,46	14,30	13,94	13,91	14,61	228M	31.325
25/04/2025	1,39%	0,19	13,84	13,64	13,59	14,01	220M	25.839
24/04/2025	5,73%	0,74	13,65	13,01	12,97	13,75	193M	28.317
23/04/2025	0,78%	0,10	12,91	13,10	12,91	13,20	240M	24.001
22/04/2025	0,08%	0,01	12,81	12,72	12,56	12,93	109M	15.201
17/04/2025	1,27%	0,16	12,80	12,56	12,52	12,91	185M	16.548
16/04/2025	-1,25%	-0,16	12,64	12,68	12,46	12,84	161M	21.856
15/04/2025	-1,61%	-0,21	12,80	12,95	12,79	13,10	166M	19.628
14/04/2025	1,64%	0,21	13,01	13,11	12,97	13,23	175M	20.949
11/04/2025	1,03%	0,13	12,80	12,75	12,54	12,98	199M	22.043
10/04/2025	-0,71%	-0,09	12,67	12,65	12,49	12,96	248M	26.047
09/04/2025	6,42%	0,77	12,76	11,86	11,77	12,78	358M	39.079
08/04/2025	-1,07%	-0,13	11,99	12,30	11,91	12,57	218M	19.760
07/04/2025	-4,19%	-0,53	12,12	12,39	12,03	12,75	330M	27.369
04/04/2025	-4,60%	-0,61	12,65	12,89	12,39	12,96	301M	32.757
03/04/2025	2,24%	0,29	13,26	12,97	12,97	13,57	265M	27.140
02/04/2025	2,85%	0,36	12,97	12,61	12,61	13,07	180M	19.890
01/04/2025	3,11%	0,38	12,61	12,22	12,18	12,82	152M	22.025
31/03/2025	-2,47%	-0,31	12,23	12,45	12,23	12,56	229M	17.544
28/03/2025	-1,88%	-0,24	12,54	12,74	12,39	12,77	236M	17.906
27/03/2025	1,19%	0,15	12,78	12,79	12,61	12,96	224M	21.079
26/03/2025	-0,24%	-0,03	12,63	12,63	12,60	12,94	191M	26.269
25/03/2025	2,51%	0,31	12,66	12,36	12,31	12,93	238M	23.306
24/03/2025	-0,56%	-0,07	12,35	12,51	12,27	12,66	148M	19.366
21/03/2025	3,59%	0,43	12,42	12,03	11,91	12,62	257M	28.060
20/03/2025	-3,31%	-0,41	11,99	12,33	11,99	12,58	245M	30.271
19/03/2025	0,49%	0,06	12,40	12,39	12,26	12,55	201M	37.281
18/03/2025	-1,28%	-0,16	12,34	12,51	12,33	12,61	151M	21.180
17/03/2025	3,91%	0,47	12,50	12,03	12,01	12,62	234M	21.059
14/03/2025	3,71%	0,43	12,03	11,74	11,56	12,19	276M	28.328
13/03/2025	-4,13%	-0,50	11,60	12,07	11,60	12,12	326M	26.418
12/03/2025	3,42%	0,40	12,10	11,72	11,72	12,13	202M	22.195
11/03/2025	-1,35%	-0,16	11,70	11,85	11,46	11,99	177M	24.363
10/03/2025	-0,50%	-0,06	11,86	11,75	11,75	12,14	163M	20.777
07/03/2025	4,38%	0,50	11,92	11,30	11,20	12,05	317M	34.250
06/03/2025	1,96%	0,22	11,42	11,34	11,25	11,50	241M	34.654
05/03/2025	-1,15%	-0,13	11,20	11,07	10,97	11,38	335M	31.225
28/02/2025	0,44%	0,05	11,33	11,19	11,03	11,60	459M	43.331
27/02/2025	4,35%	0,47	11,28	10,92	10,81	11,45	419M	45.074
26/02/2025	-4,42%	-0,50	10,81	11,45	10,80	11,45	384M	39.256
25/02/2025	0,98%	0,11	11,31	11,16	11,05	11,46	328M	35.885
24/02/2025	-5,00%	-0,59	11,20	11,92	11,17	12,16	486M	35.034
21/02/2025	-14,00%	-1,92	11,79	12,70	11,77	12,85	1.100M	73.870
20/02/2025	1,26%	0,17	13,71	13,59	13,38	13,87	196M	21.094
19/02/2025	-3,63%	-0,51	13,54	13,85	13,49	13,97	164M	21.037
18/02/2025	-0,43%	-0,06	14,05	14,01	13,72	14,22	211M	24.495
17/02/2025	3,37%	0,46	14,11	13,71	13,70	14,53	308M	33.700
14/02/2025	4,20%	0,55	13,65	13,17	13,17	13,78	213M	21.022
13/02/2025	2,99%	0,38	13,10	12,75	12,59	13,23	167M	19.920
12/02/2025	-4,07%	-0,54	12,72	13,08	12,64	13,12	215M	24.712
11/02/2025	-	-	13,26	13,11	13,07	13,35	111M	17.447

Date,Open,High,Low,Close,Volume
26-Aug-25,15.76,15.79,15.55,15.65,112023350
25-Aug-25,16.01,16.03,15.75,15.85,146629712
22-Aug-25,15.54,16.12,15.38,15.91,228499386
21-Aug-25,15.70,15.82,15.33,15.44,223630540
20-Aug-25,15.87,15.98,15.67,15.71,162925651
19-Aug-25,16.09,16.11,15.74,15.87,143817882
18-Aug-25,16.08,16.34,15.98,16.21,160297203
15-Aug-25,16.02,16.13,15.71,16.13,288040263
14-Aug-25,15.97,16.17,15.81,16.02,188279661
13-Aug-25,16.58,16.58,15.77,16.09,349067744
12-Aug-25,16.51,16.97,16.43,16.72,284735325
11-Aug-25,16.68,16.85,16.26,16.42,196460260
08-Aug-25,17.63,17.69,16.57,16.73,588168670
07-Aug-25,17.91,18.40,17.82,18.04,502507612
06-Aug-25,17.00,17.98,16.95,17.77,334083431
05-Aug-25,16.90,17.15,16.75,16.89,183813528
04-Aug-25,16.81,17.04,16.61,16.87,192610616
01-Aug-25,16.50,16.94,16.28,16.49,227318605
31-Jul-25,16.54,16.58,16.11,16.27,229672776
30-Jul-25,16.20,16.85,16.15,16.76,202844191
29-Jul-25,16.39,16.44,16.17,16.35,179707986
28-Jul-25,16.77,16.90,16.07,16.37,174340566
25-Jul-25,17.10,17.13,16.54,16.72,221216309
24-Jul-25,17.47,17.47,16.89,17.08,176810673
23-Jul-25,17.45,17.71,17.27,17.63,227040192
22-Jul-25,17.52,17.72,17.31,17.42,266850619
21-Jul-25,17.86,18.01,17.26,17.47,237755091
18-Jul-25,18.28,18.46,17.60,17.73,444364201
17-Jul-25,18.58,18.72,18.31,18.72,176305416
16-Jul-25,18.47,18.56,17.94,18.56,393014912
15-Jul-25,18.55,18.61,18.02,18.54,292740125
14-Jul-25,18.56,18.68,17.56,18.17,457439077
11-Jul-25,19.02,19.07,18.44,18.70,239449858
10-Jul-25,19.03,19.21,18.80,19.16,187618282
09-Jul-25,19.21,19.52,19.10,19.40,466918033
08-Jul-25,19.24,19.42,18.91,19.30,220242586
07-Jul-25,19.35,19.43,19.04,19.28,128612708
04-Jul-25,19.16,19.44,19.09,19.34,45880099
03-Jul-25,18.98,19.37,18.72,19.29,174833134
02-Jul-25,19.63,19.77,18.85,19.00,320521753
01-Jul-25,19.69,19.87,19.47,19.65,356066076
27-Jun-25,19.39,19.69,19.34,19.56,218363109
26-Jun-25,19.22,19.80,19.13,19.53,303857344
25-Jun-25,19.22,19.43,18.99,18.99,178868251
24-Jun-25,19.05,19.56,19.05,19.29,141689665
23-Jun-25,18.57,19.01,18.38,19.01,180153883
20-Jun-25,18.51,18.59,18.27,18.56,214326202
18-Jun-25,18.60,18.78,18.28,18.72,170708518
17-Jun-25,18.86,18.86,18.36,18.65,205612367
16-Jun-25,18.60,18.93,18.58,18.82,170424081
13-Jun-25,18.00,18.42,17.81,18.36,248646888
12-Jun-25,18.29,18.61,18.21,18.44,166353694
11-Jun-25,18.26,18.66,18.13,18.47,219803620
10-Jun-25,18.25,18.50,18.08,18.31,186182649
09-Jun-25,17.55,17.89,17.43,17.89,188199642
06-Jun-25,18.60,18.68,17.28,17.56,379586798
05-Jun-25,18.50,18.80,18.32,18.42,254269059
04-Jun-25,18.58,18.97,18.32,18.42,285895849
03-Jun-25,18.29,18.82,18.29,18.81,198496623
02-Jun-25,18.22,18.60,18.03,18.35,166665362
30-May-25,17.95,18.16,17.63,18.16,204942827
29-May-25,18.09,18.26,17.81,17.96,133281998
28-May-25,17.89,18.25,17.60,18.17,160435482
27-May-25,18.31,18.47,17.87,17.95,201601222
26-May-25,17.69,17.89,17.54,17.74,76104859
23-May-25,17.60,17.65,16.86,17.60,343067066
22-May-25,17.62,17.88,17.36,17.67,247772372
21-May-25,18.17,18.27,17.41,17.61,338514272
20-May-25,17.92,18.32,17.77,18.30,237261914
19-May-25,17.47,18.18,17.46,17.99,184486110
16-May-25,17.31,17.59,17.29,17.53,187661977
15-May-25,16.85,17.54,16.82,17.42,381260042
14-May-25,16.86,17.27,16.71,16.83,202894852
13-May-25,16.57,17.38,16.52,16.85,403615504
12-May-25,16.33,16.58,16.23,16.45,339868384
09-May-25,16.22,16.50,15.78,16.20,615718415
08-May-25,14.83,15.74,14.68,15.44,696843190
07-May-25,14.43,14.48,13.99,14.37,161118265
06-May-25,14.68,14.79,14.17,14.31,426010673
05-May-25,14.82,15.21,14.65,14.65,194471255
02-May-25,14.72,14.88,14.52,14.88,280865835
30-Apr-25,14.49,14.88,14.37,14.61,212959666
29-Apr-25,14.32,14.98,14.30,14.54,227634582
28-Apr-25,13.94,14.61,13.91,14.30,228056245
25-Apr-25,13.64,14.01,13.59,13.84,219941433
24-Apr-25,13.01,13.75,12.97,13.65,193484541
23-Apr-25,13.10,13.20,12.91,12.91,240433284
22-Apr-25,12.72,12.93,12.56,12.81,109375075
17-Apr-25,12.56,12.91,12.52,12.80,184997746
16-Apr-25,12.68,12.84,12.46,12.64,161488399
15-Apr-25,12.95,13.10,12.79,12.80,166409943
14-Apr-25,13.11,13.23,12.97,13.01,174699205
11-Apr-25,12.75,12.98,12.54,12.80,198864375
10-Apr-25,12.65,12.96,12.49,12.67,247622355
09-Apr-25,11.86,12.78,11.77,12.76,358313812
08-Apr-25,12.30,12.57,11.91,11.99,217743784
07-Apr-25,12.39,12.75,12.03,12.12,329701428
04-Apr-25,12.89,12.96,12.39,12.65,300708130
03-Apr-25,12.97,13.57,12.97,13.26,264840093
02-Apr-25,12.61,13.07,12.61,12.97,180493489
01-Apr-25,12.22,12.82,12.18,12.61,151749511
31-Mar-25,12.45,12.56,12.23,12.23,229371302
28-Mar-25,12.74,12.77,12.39,12.54,236212141
27-Mar-25,12.79,12.96,12.61,12.78,224432236
26-Mar-25,12.63,12.94,12.60,12.63,190711443
25-Mar-25,12.36,12.93,12.31,12.66,237990520
24-Mar-25,12.51,12.66,12.27,12.35,147940121
21-Mar-25,12.03,12.62,11.91,12.42,257304088
20-Mar-25,12.33,12.58,11.99,11.99,244837139
19-Mar-25,12.39,12.55,12.26,12.40,200536908
18-Mar-25,12.51,12.61,12.33,12.34,151129551
17-Mar-25,12.03,12.62,12.01,12.50,234389849
14-Mar-25,11.74,12.19,11.56,12.03,276258206
13-Mar-25,12.07,12.12,11.60,11.60,325869869
12-Mar-25,11.72,12.13,11.72,12.10,202076487
11-Mar-25,11.85,11.99,11.46,11.70,177119367
10-Mar-25,11.75,12.14,11.75,11.86,162713748
07-Mar-25,11.30,12.05,11.20,11.92,317238055
06-Mar-25,11.34,11.50,11.25,11.42,241072262
05-Mar-25,11.07,11.38,10.97,11.20,335003141
28-Feb-25,11.19,11.60,11.03,11.33,459282012
27-Feb-25,10.92,11.45,10.81,11.28,419492600
26-Feb-25,11.45,11.45,10.80,10.81,383756565
25-Feb-25,11.16,11.46,11.05,11.31,328421316
24-Feb-25,11.92,12.16,11.17,11.20,485925511
21-Feb-25,12.70,12.85,11.77,11.79,1099703687
20-Feb-25,13.59,13.87,13.38,13.71,196118163
19-Feb-25,13.85,13.97,13.49,13.54,163587907
18-Feb-25,14.01,14.22,13.72,14.05,211203208
17-Feb-25,13.71,14.53,13.70,14.11,308461425
14-Feb-25,13.17,13.78,13.17,13.65,212635475
13-Feb-25,12.75,13.23,12.59,13.10,166555927
12-Feb-25,13.08,13.12,12.64,12.72,214526357
11-Feb-25,13.11,13.35,13.07,13.26,111438369

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: LREN3