Cotação atual, histórico e gráfico do papel: LREN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/12/2019 | 0,15% | 0,08 | 52,98 | 52,90 | 52,17 | 53,10 | 115M | 11.164 |
| 04/12/2019 | 0,49% | 0,26 | 52,90 | 52,71 | 52,56 | 53,36 | 166M | 14.509 |
| 03/12/2019 | 0,46% | 0,24 | 52,64 | 52,40 | 51,60 | 52,64 | 128M | 10.492 |
| 02/12/2019 | 1,16% | 0,60 | 52,40 | 52,39 | 51,76 | 52,67 | 192M | 14.753 |
| 29/11/2019 | 0,06% | 0,03 | 51,80 | 51,75 | 51,30 | 52,00 | 140M | 9.849 |
| 28/11/2019 | 1,19% | 0,61 | 51,77 | 51,17 | 50,85 | 51,77 | 81M | 7.500 |
| 27/11/2019 | 0,29% | 0,15 | 51,16 | 50,66 | 50,10 | 51,22 | 161M | 15.193 |
| 26/11/2019 | -0,57% | -0,29 | 51,01 | 50,98 | 49,74 | 51,01 | 307M | 18.884 |
| 25/11/2019 | -0,02% | -0,01 | 51,30 | 51,58 | 50,97 | 51,74 | 138M | 9.475 |
| 22/11/2019 | 0,49% | 0,25 | 51,31 | 51,10 | 50,52 | 51,57 | 219M | 19.774 |
| 21/11/2019 | 0,95% | 0,48 | 51,06 | 50,91 | 50,15 | 51,79 | 214M | 19.497 |
| 19/11/2019 | -0,96% | -0,49 | 50,58 | 50,86 | 50,00 | 51,33 | 147M | 14.247 |
| 18/11/2019 | -1,22% | -0,63 | 51,07 | 51,50 | 50,66 | 52,32 | 201M | 18.388 |
| 14/11/2019 | 4,89% | 2,41 | 51,70 | 49,29 | 49,11 | 51,70 | 241M | 23.332 |
| 13/11/2019 | -0,44% | -0,22 | 49,29 | 49,44 | 48,26 | 49,44 | 280M | 19.785 |
| 12/11/2019 | -2,06% | -1,04 | 49,51 | 50,50 | 49,03 | 50,50 | 224M | 20.168 |
| 11/11/2019 | 3,33% | 1,63 | 50,55 | 48,92 | 48,85 | 50,55 | 173M | 11.649 |
| 08/11/2019 | -2,53% | -1,27 | 48,92 | 49,82 | 48,68 | 50,08 | 267M | 23.633 |
| 07/11/2019 | -0,40% | -0,20 | 50,19 | 50,75 | 49,98 | 50,80 | 213M | 12.406 |
| 06/11/2019 | 1,76% | 0,87 | 50,39 | 49,34 | 49,12 | 50,42 | 167M | 12.607 |
| 05/11/2019 | -3,00% | -1,53 | 49,52 | 51,45 | 49,40 | 51,45 | 307M | 27.354 |
| 04/11/2019 | -1,20% | -0,62 | 51,05 | 51,49 | 50,34 | 51,84 | 124M | 10.517 |
| 01/11/2019 | 1,81% | 0,92 | 51,67 | 51,00 | 50,45 | 51,67 | 166M | 12.622 |
| 31/10/2019 | 0,93% | 0,47 | 50,75 | 49,78 | 49,56 | 51,00 | 180M | 13.024 |
| 30/10/2019 | 0,14% | 0,07 | 50,28 | 49,95 | 49,38 | 50,28 | 306M | 17.253 |
| 29/10/2019 | 0,32% | 0,16 | 50,21 | 50,00 | 49,52 | 50,21 | 127M | 8.506 |
| 28/10/2019 | -0,89% | -0,45 | 50,05 | 50,81 | 49,68 | 50,85 | 154M | 12.976 |
| 25/10/2019 | 2,50% | 1,23 | 50,50 | 49,10 | 49,01 | 50,50 | 399M | 26.257 |
| 24/10/2019 | -3,56% | -1,82 | 49,27 | 51,09 | 49,09 | 51,23 | 561M | 31.262 |
| 23/10/2019 | -1,58% | -0,82 | 51,09 | 51,90 | 50,74 | 51,90 | 194M | 19.595 |
| 22/10/2019 | -0,35% | -0,18 | 51,91 | 51,88 | 51,55 | 52,72 | 147M | 12.833 |
| 21/10/2019 | 1,54% | 0,79 | 52,09 | 51,72 | 51,05 | 52,09 | 87M | 7.700 |
| 18/10/2019 | -0,91% | -0,47 | 51,30 | 51,77 | 51,19 | 52,15 | 177M | 14.146 |
| 17/10/2019 | -0,12% | -0,06 | 51,77 | 51,82 | 51,45 | 52,58 | 105M | 9.344 |
| 16/10/2019 | 1,03% | 0,53 | 51,83 | 51,38 | 50,57 | 51,83 | 220M | 13.542 |
| 15/10/2019 | 1,12% | 0,57 | 51,30 | 50,70 | 50,27 | 51,41 | 141M | 10.109 |
| 14/10/2019 | 0,87% | 0,44 | 50,73 | 50,00 | 49,86 | 50,84 | 137M | 7.135 |
| 11/10/2019 | 3,50% | 1,70 | 50,29 | 48,95 | 48,89 | 51,17 | 288M | 22.110 |
| 10/10/2019 | -0,69% | -0,34 | 48,59 | 49,16 | 48,30 | 49,40 | 118M | 11.328 |
| 09/10/2019 | 1,05% | 0,51 | 48,93 | 48,99 | 48,32 | 49,15 | 159M | 10.362 |
| 08/10/2019 | 0,04% | 0,02 | 48,42 | 48,40 | 47,64 | 49,07 | 158M | 15.620 |
| 07/10/2019 | -1,14% | -0,56 | 48,40 | 48,58 | 47,90 | 49,40 | 183M | 15.947 |
| 04/10/2019 | 0,37% | 0,18 | 48,96 | 48,78 | 48,16 | 49,40 | 235M | 19.387 |
| 03/10/2019 | 0,56% | 0,27 | 48,78 | 48,76 | 47,72 | 49,11 | 145M | 15.607 |
| 02/10/2019 | -3,92% | -1,98 | 48,51 | 50,02 | 48,51 | 50,23 | 146M | 14.937 |
| 01/10/2019 | 0,04% | 0,02 | 50,49 | 50,51 | 49,52 | 50,68 | 121M | 12.699 |
| 30/09/2019 | 0,58% | 0,29 | 50,47 | 50,34 | 49,91 | 50,69 | 159M | 11.517 |
| 27/09/2019 | 0,22% | 0,11 | 50,18 | 50,00 | 49,75 | 50,68 | 136M | 9.661 |
| 26/09/2019 | 1,21% | 0,60 | 50,07 | 49,60 | 49,19 | 50,14 | 123M | 9.265 |
| 25/09/2019 | -0,06% | -0,03 | 49,47 | 49,52 | 48,30 | 49,52 | 151M | 12.999 |
| 24/09/2019 | 0,10% | 0,05 | 49,50 | 49,80 | 48,84 | 49,80 | 133M | 8.986 |
| 23/09/2019 | -1,30% | -0,65 | 49,45 | 50,19 | 49,30 | 50,25 | 91M | 9.539 |
| 20/09/2019 | -1,11% | -0,56 | 50,10 | 50,00 | 49,62 | 50,56 | 314M | 16.209 |
| 19/09/2019 | 1,93% | 0,96 | 50,66 | 50,25 | 50,06 | 51,35 | 250M | 20.251 |
| 18/09/2019 | 0,55% | 0,27 | 49,70 | 49,68 | 48,95 | 49,84 | 123M | 10.856 |
| 17/09/2019 | 1,50% | 0,73 | 49,43 | 48,72 | 48,53 | 49,59 | 226M | 14.722 |
| 16/09/2019 | -0,20% | -0,10 | 48,70 | 49,00 | 48,13 | 49,33 | 207M | 18.705 |
| 13/09/2019 | -3,00% | -1,51 | 48,80 | 50,36 | 48,52 | 50,36 | 200M | 15.642 |
| 12/09/2019 | -1,41% | -0,72 | 50,31 | 51,25 | 50,02 | 51,83 | 195M | 18.563 |
| 11/09/2019 | 3,20% | 1,58 | 51,03 | 50,70 | 50,10 | 51,03 | 252M | 15.373 |
| 10/09/2019 | -0,08% | -0,04 | 49,45 | 49,20 | 48,30 | 49,45 | 184M | 14.874 |
| 09/09/2019 | -0,96% | -0,48 | 49,49 | 50,04 | 48,80 | 50,11 | 202M | 13.667 |
| 06/09/2019 | -0,56% | -0,28 | 49,97 | 50,40 | 49,56 | 50,63 | 94M | 10.164 |
| 05/09/2019 | -0,53% | -0,27 | 50,25 | 50,60 | 49,94 | 50,98 | 167M | 15.015 |
| 04/09/2019 | 1,55% | 0,77 | 50,52 | 50,30 | 49,47 | 50,52 | 107M | 10.099 |
| 03/09/2019 | -1,17% | -0,59 | 49,75 | 50,03 | 49,29 | 51,45 | 117M | 10.709 |
| 02/09/2019 | -0,42% | -0,21 | 50,34 | 50,95 | 50,03 | 51,24 | 67M | 7.429 |
| 30/08/2019 | 0,74% | 0,37 | 50,55 | 50,33 | 50,07 | 51,15 | 237M | 15.829 |
| 29/08/2019 | 3,23% | 1,57 | 50,18 | 48,61 | 48,41 | 50,31 | 212M | 18.934 |
| 28/08/2019 | 2,47% | 1,17 | 48,61 | 47,02 | 46,73 | 48,74 | 141M | 11.166 |
| 27/08/2019 | 0,83% | 0,39 | 47,44 | 47,04 | 46,54 | 47,95 | 304M | 21.163 |
| 26/08/2019 | -2,08% | -1,00 | 47,05 | 48,14 | 46,71 | 48,33 | 133M | 12.237 |
| 23/08/2019 | -2,06% | -1,01 | 48,05 | 48,80 | 47,26 | 49,02 | 237M | 19.521 |
| 22/08/2019 | -2,13% | -1,07 | 49,06 | 50,12 | 48,56 | 50,16 | 255M | 15.894 |
| 21/08/2019 | 1,68% | 0,83 | 50,13 | 50,01 | 49,13 | 50,19 | 135M | 13.371 |
| 20/08/2019 | -0,20% | -0,10 | 49,30 | 49,50 | 48,09 | 49,52 | 180M | 16.197 |
| 19/08/2019 | -0,32% | -0,16 | 49,40 | 49,81 | 48,85 | 49,96 | 157M | 16.306 |
| 16/08/2019 | 2,76% | 1,33 | 49,56 | 48,56 | 47,84 | 49,56 | 164M | 12.930 |
| 15/08/2019 | -0,56% | -0,27 | 48,23 | 48,58 | 47,39 | 49,15 | 259M | 17.671 |
| 14/08/2019 | -3,48% | -1,75 | 48,50 | 49,62 | 48,32 | 49,75 | 247M | 26.273 |
| 13/08/2019 | 0,90% | 0,45 | 50,25 | 49,55 | 49,11 | 50,46 | 146M | 14.266 |
| 12/08/2019 | -1,31% | -0,66 | 49,80 | 49,87 | 49,29 | 50,06 | 124M | 11.846 |
| 09/08/2019 | -0,12% | -0,06 | 50,46 | 50,74 | 50,03 | 50,98 | 120M | 10.251 |
| 08/08/2019 | 0,94% | 0,47 | 50,52 | 50,20 | 49,51 | 50,65 | 185M | 21.884 |
| 07/08/2019 | -0,69% | -0,35 | 50,05 | 50,28 | 49,18 | 50,35 | 260M | 19.730 |
| 06/08/2019 | 3,64% | 1,77 | 50,40 | 48,69 | 48,56 | 50,79 | 363M | 23.933 |
| 05/08/2019 | -2,15% | -1,07 | 48,63 | 48,88 | 48,02 | 49,17 | 192M | 20.720 |
| 02/08/2019 | 1,80% | 0,88 | 49,70 | 48,70 | 48,46 | 49,85 | 290M | 19.484 |
| 01/08/2019 | 2,87% | 1,36 | 48,82 | 47,80 | 47,71 | 49,66 | 434M | 34.551 |
| 31/07/2019 | -2,27% | -1,10 | 47,46 | 46,80 | 46,50 | 48,00 | 592M | 30.174 |
| 30/07/2019 | 0,25% | 0,12 | 48,56 | 48,39 | 47,68 | 48,94 | 311M | 15.623 |
| 29/07/2019 | 2,26% | 1,07 | 48,44 | 47,50 | 46,85 | 48,44 | 159M | 10.853 |
| 26/07/2019 | 2,75% | 1,27 | 47,37 | 46,00 | 45,84 | 47,69 | 216M | 16.240 |
| 25/07/2019 | -1,33% | -0,62 | 46,10 | 46,76 | 45,77 | 46,91 | 268M | 19.340 |
| 24/07/2019 | 0,37% | 0,17 | 46,72 | 46,66 | 46,38 | 47,37 | 125M | 12.018 |
| 23/07/2019 | -2,10% | -1,00 | 46,55 | 47,55 | 46,41 | 47,60 | 126M | 11.272 |
| 22/07/2019 | 0,85% | 0,40 | 47,55 | 47,12 | 46,85 | 47,69 | 189M | 14.509 |
| 19/07/2019 | -2,98% | -1,45 | 47,15 | 48,30 | 47,15 | 48,69 | 231M | 14.768 |
| 18/07/2019 | 0,73% | 0,35 | 48,60 | 48,50 | 48,00 | 48,81 | 145M | 12.851 |
| 17/07/2019 | 0,54% | 0,26 | 48,25 | 48,00 | 48,00 | 49,03 | 215M | 14.104 |
| 16/07/2019 | 0,31% | 0,15 | 47,99 | 47,95 | 47,55 | 48,22 | 94M | 11.912 |
Date,Open,High,Low,Close,Volume
05-Dec-19,52.90,53.10,52.17,52.98,115414529
04-Dec-19,52.71,53.36,52.56,52.90,165529541
03-Dec-19,52.40,52.64,51.60,52.64,128121093
02-Dec-19,52.39,52.67,51.76,52.40,192150465
29-Nov-19,51.75,52.00,51.30,51.80,139952582
28-Nov-19,51.17,51.77,50.85,51.77,80760427
27-Nov-19,50.66,51.22,50.10,51.16,161012360
26-Nov-19,50.98,51.01,49.74,51.01,307350642
25-Nov-19,51.58,51.74,50.97,51.30,137561369
22-Nov-19,51.10,51.57,50.52,51.31,218857997
21-Nov-19,50.91,51.79,50.15,51.06,213502558
19-Nov-19,50.86,51.33,50.00,50.58,147289846
18-Nov-19,51.50,52.32,50.66,51.07,200903796
14-Nov-19,49.29,51.70,49.11,51.70,240702558
13-Nov-19,49.44,49.44,48.26,49.29,279593176
12-Nov-19,50.50,50.50,49.03,49.51,223693680
11-Nov-19,48.92,50.55,48.85,50.55,172593843
08-Nov-19,49.82,50.08,48.68,48.92,267306093
07-Nov-19,50.75,50.80,49.98,50.19,213173333
06-Nov-19,49.34,50.42,49.12,50.39,166840699
05-Nov-19,51.45,51.45,49.40,49.52,306911274
04-Nov-19,51.49,51.84,50.34,51.05,124365187
01-Nov-19,51.00,51.67,50.45,51.67,166394919
31-Oct-19,49.78,51.00,49.56,50.75,180426421
30-Oct-19,49.95,50.28,49.38,50.28,306439706
29-Oct-19,50.00,50.21,49.52,50.21,126779693
28-Oct-19,50.81,50.85,49.68,50.05,153894053
25-Oct-19,49.10,50.50,49.01,50.50,398859203
24-Oct-19,51.09,51.23,49.09,49.27,560755619
23-Oct-19,51.90,51.90,50.74,51.09,194392911
22-Oct-19,51.88,52.72,51.55,51.91,147165699
21-Oct-19,51.72,52.09,51.05,52.09,87022065
18-Oct-19,51.77,52.15,51.19,51.30,177172695
17-Oct-19,51.82,52.58,51.45,51.77,104944898
16-Oct-19,51.38,51.83,50.57,51.83,219909401
15-Oct-19,50.70,51.41,50.27,51.30,140870324
14-Oct-19,50.00,50.84,49.86,50.73,137223289
11-Oct-19,48.95,51.17,48.89,50.29,288392318
10-Oct-19,49.16,49.40,48.30,48.59,118078001
09-Oct-19,48.99,49.15,48.32,48.93,159304426
08-Oct-19,48.40,49.07,47.64,48.42,157768982
07-Oct-19,48.58,49.40,47.90,48.40,182556420
04-Oct-19,48.78,49.40,48.16,48.96,235270644
03-Oct-19,48.76,49.11,47.72,48.78,144647272
02-Oct-19,50.02,50.23,48.51,48.51,146353352
01-Oct-19,50.51,50.68,49.52,50.49,120533513
30-Sep-19,50.34,50.69,49.91,50.47,159177898
27-Sep-19,50.00,50.68,49.75,50.18,136359394
26-Sep-19,49.60,50.14,49.19,50.07,123190948
25-Sep-19,49.52,49.52,48.30,49.47,150916744
24-Sep-19,49.80,49.80,48.84,49.50,132672267
23-Sep-19,50.19,50.25,49.30,49.45,91047576
20-Sep-19,50.00,50.56,49.62,50.10,313628150
19-Sep-19,50.25,51.35,50.06,50.66,250268390
18-Sep-19,49.68,49.84,48.95,49.70,122503539
17-Sep-19,48.72,49.59,48.53,49.43,226041927
16-Sep-19,49.00,49.33,48.13,48.70,207033333
13-Sep-19,50.36,50.36,48.52,48.80,200300352
12-Sep-19,51.25,51.83,50.02,50.31,195189316
11-Sep-19,50.70,51.03,50.10,51.03,252063592
10-Sep-19,49.20,49.45,48.30,49.45,183675144
09-Sep-19,50.04,50.11,48.80,49.49,202493967
06-Sep-19,50.40,50.63,49.56,49.97,94468236
05-Sep-19,50.60,50.98,49.94,50.25,167450589
04-Sep-19,50.30,50.52,49.47,50.52,107477320
03-Sep-19,50.03,51.45,49.29,49.75,117303115
02-Sep-19,50.95,51.24,50.03,50.34,66546674
30-Aug-19,50.33,51.15,50.07,50.55,236944782
29-Aug-19,48.61,50.31,48.41,50.18,212339465
28-Aug-19,47.02,48.74,46.73,48.61,140622461
27-Aug-19,47.04,47.95,46.54,47.44,303915620
26-Aug-19,48.14,48.33,46.71,47.05,133104074
23-Aug-19,48.80,49.02,47.26,48.05,237028010
22-Aug-19,50.12,50.16,48.56,49.06,255256527
21-Aug-19,50.01,50.19,49.13,50.13,135045956
20-Aug-19,49.50,49.52,48.09,49.30,179818787
19-Aug-19,49.81,49.96,48.85,49.40,157178815
16-Aug-19,48.56,49.56,47.84,49.56,163646264
15-Aug-19,48.58,49.15,47.39,48.23,258846282
14-Aug-19,49.62,49.75,48.32,48.50,246686572
13-Aug-19,49.55,50.46,49.11,50.25,146087149
12-Aug-19,49.87,50.06,49.29,49.80,124259787
09-Aug-19,50.74,50.98,50.03,50.46,119759101
08-Aug-19,50.20,50.65,49.51,50.52,184503733
07-Aug-19,50.28,50.35,49.18,50.05,260301324
06-Aug-19,48.69,50.79,48.56,50.40,363377372
05-Aug-19,48.88,49.17,48.02,48.63,192476619
02-Aug-19,48.70,49.85,48.46,49.70,290182128
01-Aug-19,47.80,49.66,47.71,48.82,433732067
31-Jul-19,46.80,48.00,46.50,47.46,592099129
30-Jul-19,48.39,48.94,47.68,48.56,310920560
29-Jul-19,47.50,48.44,46.85,48.44,158887310
26-Jul-19,46.00,47.69,45.84,47.37,216043409
25-Jul-19,46.76,46.91,45.77,46.10,267888735
24-Jul-19,46.66,47.37,46.38,46.72,124924846
23-Jul-19,47.55,47.60,46.41,46.55,125505092
22-Jul-19,47.12,47.69,46.85,47.55,189344732
19-Jul-19,48.30,48.69,47.15,47.15,231133590
18-Jul-19,48.50,48.81,48.00,48.60,145396270
17-Jul-19,48.00,49.03,48.00,48.25,215428887
16-Jul-19,47.95,48.22,47.55,47.99,94485099
15-Jul-19,47.82,47.98,47.11,47.84,94485099
12-Jul-19,48.98,48.98,47.30,47.54,94485099
11-Jul-19,49.00,49.45,48.03,48.45,94485099
10-Jul-19,48.00,49.56,47.44,48.84,94485099
08-Jul-19,48.90,48.97,48.05,48.07,94485099
05-Jul-19,47.31,48.58,47.31,48.50,94485099
04-Jul-19,47.60,48.05,47.03,47.70,94485099
03-Jul-19,46.15,47.63,46.13,47.11,94485099
02-Jul-19,46.55,46.97,46.29,46.72,94485099
01-Jul-19,47.49,47.49,46.16,46.43,94485099
28-Jun-19,46.98,47.42,46.55,47.16,94485099
27-Jun-19,46.65,47.17,45.76,46.86,94485099
26-Jun-19,46.30,46.99,46.30,46.64,94485099
25-Jun-19,47.30,47.41,46.23,46.23,94485099
24-Jun-19,47.00,47.40,46.32,47.40,94485099
21-Jun-19,47.65,47.93,46.46,46.98,94485099
19-Jun-19,46.74,47.85,45.81,47.85,94485099
18-Jun-19,46.50,47.63,46.14,46.50,94485099
17-Jun-19,45.84,46.50,45.66,46.25,94485099
14-Jun-19,45.90,46.16,44.86,45.84,94485099
13-Jun-19,46.19,46.91,45.59,45.75,94485099
12-Jun-19,45.15,46.25,44.90,45.40,94485099
11-Jun-19,44.61,45.35,44.38,45.27,94485099
10-Jun-19,44.00,44.89,43.94,44.77,94485099
07-Jun-19,43.28,44.69,42.71,44.36,94485099
06-Jun-19,43.20,43.35,42.08,43.10,94485099
05-Jun-19,43.58,43.63,42.22,42.67,94485099
04-Jun-19,44.20,44.38,43.16,43.26,94485099
03-Jun-19,44.00,44.45,43.33,43.90,94485099
31-May-19,43.85,44.45,43.46,44.04,94485099
30-May-19,43.10,43.99,42.69,43.95,94485099
29-May-19,42.99,44.19,42.60,43.10,94485099
28-May-19,41.78,43.19,41.65,43.07,94485099
*exoneração de responsabilidade