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
30/06/2022	1,43%	0,32	22,62	21,97	21,77	22,79	207M	40.678
29/06/2022	-1,85%	-0,42	22,30	22,73	22,07	22,81	136M	21.416
28/06/2022	-2,03%	-0,47	22,72	23,34	22,31	23,39	203M	29.209
27/06/2022	0,17%	0,04	23,19	23,21	23,12	23,88	146M	19.199
24/06/2022	-2,94%	-0,70	23,15	24,01	22,87	24,10	256M	25.556
23/06/2022	1,62%	0,38	23,85	23,49	23,48	24,38	288M	33.689
22/06/2022	1,56%	0,36	23,47	22,71	22,66	23,88	193M	27.098
21/06/2022	-3,18%	-0,76	23,11	23,89	22,90	24,13	331M	33.868
20/06/2022	0,55%	0,13	23,87	23,84	23,24	24,61	237M	21.579
17/06/2022	-0,67%	-0,16	23,74	23,42	22,76	23,82	471M	43.549
15/06/2022	4,23%	0,97	23,90	23,39	23,35	24,50	350M	44.835

14/06/2022	-0,95%	-0,22	22,93	22,99	22,78	23,73	210M	36.263
13/06/2022	-3,86%	-0,93	23,15	23,60	22,95	23,65	255M	40.750
10/06/2022	-4,52%	-1,14	24,08	25,12	23,96	25,28	459M	50.453
09/06/2022	-4,29%	-1,13	25,22	26,29	24,93	26,39	624M	45.871
08/06/2022	-1,24%	-0,33	26,35	26,44	26,00	26,68	231M	35.627
07/06/2022	-1,11%	-0,30	26,68	26,67	26,07	26,83	266M	44.429
06/06/2022	-4,29%	-1,21	26,98	28,36	26,94	28,42	151M	21.109
03/06/2022	0,57%	0,16	28,19	28,16	27,33	28,50	292M	31.379
02/06/2022	4,05%	1,09	28,03	27,24	27,17	28,39	459M	42.252
01/06/2022	1,28%	0,34	26,94	26,73	26,33	27,11	331M	33.439
31/05/2022	2,82%	0,73	26,60	26,15	25,74	26,82	425M	35.471
30/05/2022	-0,84%	-0,22	25,87	26,43	25,73	26,53	108M	12.709
27/05/2022	-0,57%	-0,15	26,09	26,32	25,93	26,59	147M	24.784
26/05/2022	2,66%	0,68	26,24	25,66	25,48	26,86	305M	36.780
25/05/2022	1,55%	0,39	25,56	25,05	24,57	25,70	307M	34.500
24/05/2022	-0,87%	-0,22	25,17	25,05	24,38	25,34	335M	40.889
23/05/2022	-1,01%	-0,26	25,39	25,95	25,38	26,00	184M	23.613
20/05/2022	-0,08%	-0,02	25,65	25,95	25,48	26,19	211M	26.450
19/05/2022	0,67%	0,17	25,67	25,49	25,24	25,87	211M	22.446
18/05/2022	-2,04%	-0,53	25,50	25,80	25,17	25,96	252M	28.847
17/05/2022	0,50%	0,13	26,03	26,63	25,84	27,04	454M	44.241
16/05/2022	1,69%	0,43	25,90	25,60	25,31	26,15	180M	25.384
13/05/2022	0,75%	0,19	25,47	25,40	25,30	25,94	138M	27.605
12/05/2022	3,06%	0,75	25,28	24,36	24,24	25,72	254M	39.347
11/05/2022	-0,85%	-0,21	24,53	24,74	24,16	24,89	224M	26.956
10/05/2022	3,56%	0,85	24,74	24,30	24,07	25,24	318M	42.326
09/05/2022	-1,44%	-0,35	23,89	23,90	23,42	24,54	273M	36.233
06/05/2022	5,99%	1,37	24,24	23,22	22,97	24,96	888M	93.121
05/05/2022	-5,73%	-1,39	22,87	23,98	22,55	24,08	215M	30.645
04/05/2022	3,15%	0,74	24,26	23,42	22,54	24,44	344M	35.802
03/05/2022	-1,59%	-0,38	23,52	24,14	23,32	24,19	243M	27.058
02/05/2022	0,63%	0,15	23,90	23,71	23,20	23,97	271M	26.856
29/04/2022	-2,62%	-0,64	23,75	24,57	23,67	25,05	276M	32.658
28/04/2022	-0,57%	-0,14	24,39	24,51	24,07	24,74	309M	25.788
27/04/2022	0,29%	0,07	24,53	24,90	24,16	25,32	637M	39.316
26/04/2022	-2,16%	-0,54	24,46	24,87	24,27	25,75	372M	42.442
25/04/2022	-0,08%	-0,02	25,00	24,67	24,32	25,16	265M	25.642
22/04/2022	-3,70%	-0,96	25,02	25,40	24,70	25,61	291M	42.022
20/04/2022	-1,03%	-0,27	25,98	26,00	25,20	26,27	310M	33.704
19/04/2022	-0,68%	-0,18	26,25	26,28	25,89	26,44	262M	19.025
18/04/2022	-1,16%	-0,31	26,43	26,61	26,19	27,00	227M	15.707
14/04/2022	0,26%	0,07	26,74	26,51	26,42	27,08	253M	25.321
13/04/2022	1,79%	0,47	26,67	26,50	26,01	26,71	297M	26.572
12/04/2022	-2,06%	-0,55	26,20	27,15	26,07	27,54	360M	26.142
11/04/2022	0,07%	0,02	26,75	26,30	26,01	27,02	276M	31.856
08/04/2022	-0,34%	-0,09	26,73	26,57	26,16	27,37	577M	44.835
07/04/2022	-0,85%	-0,23	26,82	26,71	26,30	27,23	288M	39.615
06/04/2022	-3,25%	-0,91	27,05	27,84	26,60	27,84	431M	55.636
05/04/2022	-4,87%	-1,43	27,96	29,45	27,55	29,83	439M	38.463
04/04/2022	1,14%	0,33	29,39	29,18	28,30	29,61	348M	32.371
01/04/2022	5,67%	1,56	29,06	27,90	27,88	29,30	614M	50.844
31/03/2022	0,59%	0,16	27,50	27,48	27,11	27,91	293M	24.573
30/03/2022	-0,55%	-0,15	27,34	27,50	26,93	27,97	183M	27.752
29/03/2022	2,12%	0,57	27,49	27,80	27,18	28,08	287M	36.979
28/03/2022	-2,39%	-0,66	26,92	27,64	26,54	27,83	280M	30.050
25/03/2022	-0,25%	-0,07	27,58	27,90	27,32	28,52	429M	41.020
24/03/2022	5,74%	1,50	27,65	26,13	25,81	27,95	570M	67.692
23/03/2022	5,02%	1,25	26,15	24,80	24,34	26,26	572M	72.703
22/03/2022	3,58%	0,86	24,90	24,37	24,32	25,30	413M	48.516
21/03/2022	-0,46%	-0,11	24,04	24,15	22,96	24,19	370M	45.191
18/03/2022	5,46%	1,25	24,15	21,40	21,13	24,30	995M	80.154
17/03/2022	0,44%	0,10	22,90	22,77	22,27	23,11	355M	27.827
16/03/2022	1,88%	0,42	22,80	22,60	22,34	23,00	180M	25.163
15/03/2022	0,36%	0,08	22,38	22,09	21,92	22,71	308M	42.352
14/03/2022	-2,41%	-0,55	22,30	23,15	22,16	23,20	147M	21.600
11/03/2022	-3,75%	-0,89	22,85	23,80	22,64	24,18	175M	31.723
10/03/2022	-2,94%	-0,72	23,74	23,90	23,12	24,45	328M	39.025
09/03/2022	4,62%	1,08	24,46	23,74	23,27	25,07	732M	52.158
08/03/2022	6,37%	1,40	23,38	22,03	21,44	23,97	1.152M	77.518
07/03/2022	-8,91%	-2,15	21,98	23,70	21,98	23,95	632M	60.080
04/03/2022	-2,54%	-0,63	24,13	24,71	23,86	24,88	217M	26.394
03/03/2022	-1,90%	-0,48	24,76	25,29	24,60	25,62	163M	28.129
02/03/2022	-0,32%	-0,08	25,24	24,50	24,44	26,06	158M	19.374
25/02/2022	-0,74%	-0,19	25,32	25,59	24,76	25,69	316M	37.352
24/02/2022	-0,74%	-0,19	25,51	25,15	24,36	25,97	321M	39.292
23/02/2022	-0,89%	-0,23	25,70	25,90	25,53	27,07	276M	30.877
22/02/2022	-1,67%	-0,44	25,93	26,66	25,81	26,92	277M	31.643
21/02/2022	-4,46%	-1,23	26,37	27,46	25,92	27,46	195M	22.784
18/02/2022	1,36%	0,37	27,60	27,55	26,96	27,72	260M	28.726
17/02/2022	-1,02%	-0,28	27,23	27,46	27,21	28,03	265M	31.290
16/02/2022	1,48%	0,40	27,51	27,19	26,77	27,67	319M	39.072
15/02/2022	4,63%	1,20	27,11	26,30	26,16	27,24	306M	37.806
14/02/2022	2,21%	0,56	25,91	25,52	25,51	26,27	208M	25.946
11/02/2022	-0,90%	-0,23	25,35	25,63	24,86	26,33	336M	36.982
10/02/2022	-1,27%	-0,33	25,58	26,03	25,36	26,16	220M	31.302
09/02/2022	1,29%	0,33	25,91	26,33	25,57	26,43	147M	21.380
08/02/2022	-0,43%	-0,11	25,58	25,31	24,72	25,77	234M	34.134
07/02/2022	-1,95%	-0,51	25,69	26,11	25,36	26,52	150M	19.825
04/02/2022	-1,76%	-0,47	26,20	26,50	25,40	26,62	182M	25.747
03/02/2022	0,30%	0,08	26,67	26,68	26,19	27,25	188M	23.719
02/02/2022	-1,45%	-0,39	26,59	27,10	26,08	27,49	235M	34.537
01/02/2022	-4,05%	-1,14	26,98	28,05	26,72	28,61	322M	33.958
31/01/2022	-0,11%	-0,03	28,12	28,09	27,82	28,47	319M	31.244
28/01/2022	0,79%	0,22	28,15	27,55	27,39	28,36	321M	39.087
27/01/2022	0,65%	0,18	27,93	28,20	27,60	28,89	438M	56.047
26/01/2022	2,74%	0,74	27,75	27,91	27,28	28,87	466M	63.453
25/01/2022	4,37%	1,13	27,01	25,62	25,57	27,29	486M	52.763
24/01/2022	-2,12%	-0,56	25,88	26,34	25,54	26,38	209M	37.586
21/01/2022	1,15%	0,30	26,44	25,90	25,54	26,99	460M	46.969
20/01/2022	5,19%	1,29	26,14	25,30	25,16	26,62	584M	58.303
19/01/2022	5,74%	1,35	24,85	23,80	23,67	25,14	315M	43.789
18/01/2022	0,04%	0,01	23,50	23,43	23,05	23,75	149M	29.449
17/01/2022	-2,00%	-0,48	23,49	23,95	23,44	24,23	97M	14.847
14/01/2022	-3,19%	-0,79	23,97	24,70	23,72	24,77	203M	29.943
13/01/2022	0,45%	0,11	24,76	24,41	24,15	25,00	239M	32.069
12/01/2022	5,98%	1,39	24,65	23,45	23,30	24,89	514M	49.180
11/01/2022	2,29%	0,52	23,26	22,66	22,35	23,52	237M	30.046
10/01/2022	-1,09%	-0,25	22,74	22,74	22,36	23,11	167M	35.275
07/01/2022	0,83%	0,19	22,99	22,75	22,27	23,39	357M	46.744
06/01/2022	5,12%	1,11	22,80	21,87	21,44	22,94	479M	64.773
05/01/2022	-4,87%	-1,11	21,69	22,72	21,65	22,98	289M	38.316
04/01/2022	-1,21%	-0,28	22,80	23,25	22,44	23,55	369M	39.529
03/01/2022	-5,56%	-1,36	23,08	24,45	23,08	24,65	273M	43.839
30/12/2021	2,26%	0,54	24,44	23,95	23,91	24,76	184M	24.891
29/12/2021	-2,29%	-0,56	23,90	24,47	23,90	24,51	169M	14.172
28/12/2021	0,37%	0,09	24,46	24,53	24,17	24,85	173M	21.680
27/12/2021	0,83%	0,20	24,37	24,15	24,11	24,86	169M	21.193
23/12/2021	-1,75%	-0,43	24,17	24,70	23,88	24,89	144M	21.175
22/12/2021	-0,36%	-0,09	24,60	24,66	23,85	24,74	364M	34.362
21/12/2021	-2,26%	-0,57	24,69	25,50	24,55	25,67	270M	32.149
20/12/2021	-3,73%	-0,98	25,26	25,81	25,13	26,15	274M	30.079
17/12/2021	0,15%	0,04	26,24	25,82	25,41	26,71	387M	32.266
16/12/2021	-	-	26,20	27,20	25,93	27,27	321M	29.400

Date,Open,High,Low,Close,Volume
30-Jun-22,21.97,22.79,21.77,22.62,206539224
29-Jun-22,22.73,22.81,22.07,22.30,135916623
28-Jun-22,23.34,23.39,22.31,22.72,202561807
27-Jun-22,23.21,23.88,23.12,23.19,145759356
24-Jun-22,24.01,24.10,22.87,23.15,256323239
23-Jun-22,23.49,24.38,23.48,23.85,287896166
22-Jun-22,22.71,23.88,22.66,23.47,192745016
21-Jun-22,23.89,24.13,22.90,23.11,330711068
20-Jun-22,23.84,24.61,23.24,23.87,237368809
17-Jun-22,23.42,23.82,22.76,23.74,470695366
15-Jun-22,23.39,24.50,23.35,23.90,349818553
14-Jun-22,22.99,23.73,22.78,22.93,209639935
13-Jun-22,23.60,23.65,22.95,23.15,255017361
10-Jun-22,25.12,25.28,23.96,24.08,458585672
09-Jun-22,26.29,26.39,24.93,25.22,624098308
08-Jun-22,26.44,26.68,26.00,26.35,230938242
07-Jun-22,26.67,26.83,26.07,26.68,265543608
06-Jun-22,28.36,28.42,26.94,26.98,151291185
03-Jun-22,28.16,28.50,27.33,28.19,291912120
02-Jun-22,27.24,28.39,27.17,28.03,458798162
01-Jun-22,26.73,27.11,26.33,26.94,331482915
31-May-22,26.15,26.82,25.74,26.60,424833441
30-May-22,26.43,26.53,25.73,25.87,108268484
27-May-22,26.32,26.59,25.93,26.09,146654750
26-May-22,25.66,26.86,25.48,26.24,304902975
25-May-22,25.05,25.70,24.57,25.56,306744076
24-May-22,25.05,25.34,24.38,25.17,334848722
23-May-22,25.95,26.00,25.38,25.39,183985725
20-May-22,25.95,26.19,25.48,25.65,211316610
19-May-22,25.49,25.87,25.24,25.67,210909288
18-May-22,25.80,25.96,25.17,25.50,252334398
17-May-22,26.63,27.04,25.84,26.03,454331069
16-May-22,25.60,26.15,25.31,25.90,179660856
13-May-22,25.40,25.94,25.30,25.47,137829491
12-May-22,24.36,25.72,24.24,25.28,254491001
11-May-22,24.74,24.89,24.16,24.53,223572738
10-May-22,24.30,25.24,24.07,24.74,318136661
09-May-22,23.90,24.54,23.42,23.89,272943831
06-May-22,23.22,24.96,22.97,24.24,888309135
05-May-22,23.98,24.08,22.55,22.87,215451875
04-May-22,23.42,24.44,22.54,24.26,344087743
03-May-22,24.14,24.19,23.32,23.52,243395210
02-May-22,23.71,23.97,23.20,23.90,270681482
29-Apr-22,24.57,25.05,23.67,23.75,276395597
28-Apr-22,24.51,24.74,24.07,24.39,309388139
27-Apr-22,24.90,25.32,24.16,24.53,637383501
26-Apr-22,24.87,25.75,24.27,24.46,371652187
25-Apr-22,24.67,25.16,24.32,25.00,265061292
22-Apr-22,25.40,25.61,24.70,25.02,291202755
20-Apr-22,26.00,26.27,25.20,25.98,310175689
19-Apr-22,26.28,26.44,25.89,26.25,261967966
18-Apr-22,26.61,27.00,26.19,26.43,226598491
14-Apr-22,26.51,27.08,26.42,26.74,252710629
13-Apr-22,26.50,26.71,26.01,26.67,296582835
12-Apr-22,27.15,27.54,26.07,26.20,359503694
11-Apr-22,26.30,27.02,26.01,26.75,276321937
08-Apr-22,26.57,27.37,26.16,26.73,577274519
07-Apr-22,26.71,27.23,26.30,26.82,288071678
06-Apr-22,27.84,27.84,26.60,27.05,431333063
05-Apr-22,29.45,29.83,27.55,27.96,438711519
04-Apr-22,29.18,29.61,28.30,29.39,348340982
01-Apr-22,27.90,29.30,27.88,29.06,614077407
31-Mar-22,27.48,27.91,27.11,27.50,292767022
30-Mar-22,27.50,27.97,26.93,27.34,182526512
29-Mar-22,27.80,28.08,27.18,27.49,287088897
28-Mar-22,27.64,27.83,26.54,26.92,280105686
25-Mar-22,27.90,28.52,27.32,27.58,428905476
24-Mar-22,26.13,27.95,25.81,27.65,570103026
23-Mar-22,24.80,26.26,24.34,26.15,572378493
22-Mar-22,24.37,25.30,24.32,24.90,413231421
21-Mar-22,24.15,24.19,22.96,24.04,369547715
18-Mar-22,21.40,24.30,21.13,24.15,995255525
17-Mar-22,22.77,23.11,22.27,22.90,355153320
16-Mar-22,22.60,23.00,22.34,22.80,180111694
15-Mar-22,22.09,22.71,21.92,22.38,307503185
14-Mar-22,23.15,23.20,22.16,22.30,146769788
11-Mar-22,23.80,24.18,22.64,22.85,175448028
10-Mar-22,23.90,24.45,23.12,23.74,328420051
09-Mar-22,23.74,25.07,23.27,24.46,731749976
08-Mar-22,22.03,23.97,21.44,23.38,1151725762
07-Mar-22,23.70,23.95,21.98,21.98,631835702
04-Mar-22,24.71,24.88,23.86,24.13,217414772
03-Mar-22,25.29,25.62,24.60,24.76,163336680
02-Mar-22,24.50,26.06,24.44,25.24,157687998
25-Feb-22,25.59,25.69,24.76,25.32,316237792
24-Feb-22,25.15,25.97,24.36,25.51,321286861
23-Feb-22,25.90,27.07,25.53,25.70,276470007
22-Feb-22,26.66,26.92,25.81,25.93,276627454
21-Feb-22,27.46,27.46,25.92,26.37,194545576
18-Feb-22,27.55,27.72,26.96,27.60,259801587
17-Feb-22,27.46,28.03,27.21,27.23,264952004
16-Feb-22,27.19,27.67,26.77,27.51,319310052
15-Feb-22,26.30,27.24,26.16,27.11,305500509
14-Feb-22,25.52,26.27,25.51,25.91,207718676
11-Feb-22,25.63,26.33,24.86,25.35,335543365
10-Feb-22,26.03,26.16,25.36,25.58,219852591
09-Feb-22,26.33,26.43,25.57,25.91,146637263
08-Feb-22,25.31,25.77,24.72,25.58,233893473
07-Feb-22,26.11,26.52,25.36,25.69,149602202
04-Feb-22,26.50,26.62,25.40,26.20,181745282
03-Feb-22,26.68,27.25,26.19,26.67,187981182
02-Feb-22,27.10,27.49,26.08,26.59,235315753
01-Feb-22,28.05,28.61,26.72,26.98,322077974
31-Jan-22,28.09,28.47,27.82,28.12,318536950
28-Jan-22,27.55,28.36,27.39,28.15,320817551
27-Jan-22,28.20,28.89,27.60,27.93,438102634
26-Jan-22,27.91,28.87,27.28,27.75,465994402
25-Jan-22,25.62,27.29,25.57,27.01,485509145
24-Jan-22,26.34,26.38,25.54,25.88,208998318
21-Jan-22,25.90,26.99,25.54,26.44,460255449
20-Jan-22,25.30,26.62,25.16,26.14,584318062
19-Jan-22,23.80,25.14,23.67,24.85,314633024
18-Jan-22,23.43,23.75,23.05,23.50,148932917
17-Jan-22,23.95,24.23,23.44,23.49,97265221
14-Jan-22,24.70,24.77,23.72,23.97,202727790
13-Jan-22,24.41,25.00,24.15,24.76,238944005
12-Jan-22,23.45,24.89,23.30,24.65,513856160
11-Jan-22,22.66,23.52,22.35,23.26,236670904
10-Jan-22,22.74,23.11,22.36,22.74,167366621
07-Jan-22,22.75,23.39,22.27,22.99,357259742
06-Jan-22,21.87,22.94,21.44,22.80,479115730
05-Jan-22,22.72,22.98,21.65,21.69,289412974
04-Jan-22,23.25,23.55,22.44,22.80,368854439
03-Jan-22,24.45,24.65,23.08,23.08,273271054
30-Dec-21,23.95,24.76,23.91,24.44,184176704
29-Dec-21,24.47,24.51,23.90,23.90,168880732
28-Dec-21,24.53,24.85,24.17,24.46,172864312
27-Dec-21,24.15,24.86,24.11,24.37,168542626
23-Dec-21,24.70,24.89,23.88,24.17,144024314
22-Dec-21,24.66,24.74,23.85,24.60,363703473
21-Dec-21,25.50,25.67,24.55,24.69,269865318
20-Dec-21,25.81,26.15,25.13,25.26,273659724
17-Dec-21,25.82,26.71,25.41,26.24,386996914
16-Dec-21,27.20,27.27,25.93,26.20,321207932

*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