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
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	-0,38%	-0,16	42,49	42,95	41,99	43,15	965M	31.665
10/08/2020	-1,32%	-0,57	42,65	43,25	42,11	43,36	519M	28.459
07/08/2020	0,86%	0,37	43,22	42,00	41,89	43,50	361M	32.394
06/08/2020	5,18%	2,11	42,85	40,70	40,67	43,24	432M	48.233
05/08/2020	3,19%	1,26	40,74	40,00	39,96	40,99	207M	22.384
04/08/2020	-3,28%	-1,34	39,48	40,68	39,07	41,27	435M	32.947
03/08/2020	-0,75%	-0,31	40,82	41,12	40,33	41,57	285M	28.750
31/07/2020	-0,63%	-0,26	41,13	41,42	40,10	41,66	259M	24.365
30/07/2020	-0,74%	-0,31	41,39	41,30	40,76	41,92	182M	15.058
29/07/2020	3,86%	1,55	41,70	40,15	40,15	42,22	337M	24.372
28/07/2020	0,38%	0,15	40,15	40,10	39,70	40,54	212M	25.071
27/07/2020	-2,91%	-1,20	40,00	41,20	39,91	41,65	223M	24.959
24/07/2020	0,32%	0,13	41,20	40,82	39,23	41,33	263M	27.920
23/07/2020	-3,77%	-1,61	41,07	42,68	40,62	43,05	297M	25.823
22/07/2020	0,90%	0,38	42,68	42,21	41,90	43,24	179M	19.830
21/07/2020	-1,05%	-0,45	42,30	42,75	42,13	43,34	210M	19.400
20/07/2020	1,18%	0,50	42,75	42,00	41,70	42,75	187M	19.549
17/07/2020	1,71%	0,71	42,25	41,80	41,66	42,80	289M	30.715
16/07/2020	-0,10%	-0,04	41,54	41,42	40,26	41,97	323M	28.329
15/07/2020	-0,79%	-0,33	41,58	42,49	41,45	42,92	332M	26.731
14/07/2020	-2,01%	-0,86	41,91	42,72	41,34	42,72	362M	30.812
13/07/2020	-3,69%	-1,64	42,77	44,75	42,37	44,80	351M	32.478
10/07/2020	0,68%	0,30	44,41	44,00	43,76	44,95	177M	16.092
09/07/2020	1,17%	0,51	44,11	43,45	43,10	44,74	246M	21.759
08/07/2020	2,01%	0,86	43,60	43,06	43,06	44,50	322M	29.794
07/07/2020	0,52%	0,22	42,74	42,25	42,22	43,29	252M	22.962
06/07/2020	3,71%	1,52	42,52	41,64	41,08	43,11	340M	32.194
03/07/2020	-1,11%	-0,46	41,00	41,40	40,71	41,81	176M	17.360
02/07/2020	0,07%	0,03	41,46	41,98	40,62	42,29	301M	31.980
01/07/2020	-0,89%	-0,37	41,43	41,81	41,32	42,48	252M	25.153
30/06/2020	1,46%	0,60	41,80	40,81	40,75	42,63	273M	26.008
29/06/2020	1,48%	0,60	41,20	41,07	40,11	41,24	230M	23.235
26/06/2020	-0,51%	-0,21	40,60	40,77	39,80	40,99	370M	25.498
25/06/2020	-0,58%	-0,24	40,81	41,01	40,46	41,92	286M	23.044
24/06/2020	-1,96%	-0,82	41,05	41,39	40,32	42,23	262M	28.218
23/06/2020	-2,49%	-1,07	41,87	43,11	41,60	43,40	377M	32.028
22/06/2020	-2,21%	-0,97	42,94	43,83	42,39	44,38	229M	20.605
19/06/2020	2,02%	0,87	43,91	43,65	43,12	44,41	418M	29.840
18/06/2020	-0,83%	-0,36	43,04	42,90	42,51	44,72	271M	21.320
17/06/2020	3,93%	1,64	43,40	42,02	42,02	44,27	298M	24.889
16/06/2020	-0,88%	-0,37	41,76	43,77	41,76	44,28	305M	31.528
15/06/2020	-1,98%	-0,85	42,13	41,26	40,34	43,06	436M	43.553
12/06/2020	-2,10%	-0,92	42,98	42,40	41,40	43,82	454M	43.027
10/06/2020	-4,19%	-1,92	43,90	46,30	43,49	46,57	339M	34.581
09/06/2020	-0,84%	-0,39	45,82	45,51	44,54	46,08	344M	28.878
08/06/2020	0,50%	0,23	46,21	46,70	45,43	48,04	399M	27.555
05/06/2020	3,19%	1,42	45,98	46,99	45,12	47,69	582M	40.213
04/06/2020	0,86%	0,38	44,56	44,45	43,52	45,44	379M	36.350
03/06/2020	4,87%	2,05	44,18	42,84	42,75	44,89	554M	43.256
02/06/2020	2,78%	1,14	42,13	41,69	41,02	42,38	420M	42.897
01/06/2020	6,33%	2,44	40,99	38,30	37,93	41,82	488M	33.301
29/05/2020	-1,23%	-0,48	38,55	38,81	37,67	39,20	714M	43.017
28/05/2020	-1,91%	-0,76	39,03	39,50	38,64	39,70	348M	25.235
27/05/2020	4,30%	1,64	39,79	38,98	37,56	39,81	451M	35.889
26/05/2020	-5,50%	-2,22	38,15	41,00	38,11	41,52	398M	37.177
25/05/2020	8,03%	3,00	40,37	38,55	38,42	40,90	343M	31.972
22/05/2020	-8,34%	-3,40	37,37	38,60	37,27	39,48	631M	54.343
21/05/2020	6,50%	2,49	40,77	38,58	38,09	41,50	690M	59.499
20/05/2020	4,05%	1,49	38,28	36,74	36,57	38,69	417M	36.264
19/05/2020	1,63%	0,59	36,79	37,39	36,33	38,50	522M	55.601
18/05/2020	8,32%	2,78	36,20	35,10	34,67	36,30	530M	56.678
15/05/2020	0,36%	0,12	33,42	32,96	32,30	34,59	419M	37.576
14/05/2020	4,78%	1,52	33,30	31,30	30,83	33,30	408M	52.275
13/05/2020	-3,93%	-1,30	31,78	32,80	31,70	33,86	337M	34.470
12/05/2020	1,16%	0,38	33,08	33,49	32,50	34,42	480M	40.312
11/05/2020	-3,54%	-1,20	32,70	33,60	32,01	33,66	418M	47.135
08/05/2020	1,77%	0,59	33,90	33,70	32,66	34,33	380M	41.619
07/05/2020	-6,51%	-2,32	33,31	35,96	32,73	36,22	637M	58.325
06/05/2020	-1,98%	-0,72	35,63	36,48	34,98	36,90	348M	35.515
05/05/2020	-2,31%	-0,86	36,35	38,00	36,20	38,49	218M	21.976
04/05/2020	-3,07%	-1,18	37,21	36,99	35,93	37,59	271M	29.732
30/04/2020	-5,37%	-2,18	38,39	40,00	37,81	40,37	392M	37.226
29/04/2020	0,87%	0,35	40,57	41,15	40,26	41,43	310M	31.300
28/04/2020	4,04%	1,56	40,22	39,86	39,80	41,08	414M	35.924
27/04/2020	2,63%	0,99	38,66	38,40	36,96	38,95	438M	44.286
24/04/2020	-4,51%	-1,78	37,67	38,31	34,48	38,65	611M	69.579
23/04/2020	-3,62%	-1,48	39,45	42,00	38,25	42,90	423M	49.638
22/04/2020	4,95%	1,93	40,93	39,23	39,00	42,00	569M	54.651
20/04/2020	4,00%	1,50	39,00	36,49	36,25	39,68	360M	40.147
17/04/2020	5,19%	1,85	37,50	36,75	35,80	37,95	569M	43.853
16/04/2020	-0,28%	-0,10	35,65	36,10	35,37	37,13	553M	46.008
15/04/2020	-0,86%	-0,31	35,75	35,50	35,11	37,30	544M	47.443
14/04/2020	0,06%	0,02	36,06	36,56	36,06	38,65	513M	35.904
13/04/2020	-1,48%	-0,54	36,04	36,10	34,91	36,93	378M	40.751
09/04/2020	-3,10%	-1,17	36,58	38,09	36,58	39,30	406M	44.510
08/04/2020	2,03%	0,75	37,75	37,30	36,30	38,00	426M	42.187
07/04/2020	6,47%	2,25	37,00	38,00	36,15	38,40	657M	66.819
06/04/2020	12,24%	3,79	34,75	32,70	32,50	35,39	312M	33.622
03/04/2020	-3,67%	-1,18	30,96	31,90	29,21	32,11	282M	37.381
02/04/2020	-0,34%	-0,11	32,14	32,22	31,41	34,34	268M	33.687
01/04/2020	-3,90%	-1,31	32,25	32,00	30,62	32,60	295M	48.002
31/03/2020	-5,97%	-2,13	33,56	35,50	32,73	36,19	316M	36.516
30/03/2020	-0,86%	-0,31	35,69	36,00	35,29	37,60	281M	31.722
27/03/2020	-6,95%	-2,69	36,00	36,30	35,52	37,80	361M	40.672
26/03/2020	5,14%	1,89	38,69	35,65	35,14	40,50	356M	43.207
25/03/2020	11,55%	3,81	36,80	32,70	32,70	39,89	355M	45.657
24/03/2020	9,97%	2,99	32,99	33,30	32,78	36,49	550M	54.017
23/03/2020	-12,82%	-4,41	30,00	33,60	28,84	33,60	517M	63.538
20/03/2020	-6,49%	-2,39	34,41	37,00	32,65	37,74	687M	90.154
19/03/2020	15,00%	4,80	36,80	29,51	28,75	36,85	571M	64.567
18/03/2020	-16,97%	-6,54	32,00	34,00	26,32	35,01	755M	63.079
17/03/2020	4,44%	1,64	38,54	38,05	35,86	41,26	686M	69.496
16/03/2020	-21,12%	-9,88	36,90	39,00	34,49	41,29	540M	65.881
13/03/2020	8,26%	3,57	46,78	51,00	42,23	51,00	599M	63.683
12/03/2020	-8,24%	-3,88	43,21	40,00	38,36	43,93	452M	36.502
11/03/2020	-	-	47,09	48,01	44,09	50,25	397M	39.936

Date,Open,High,Low,Close,Volume
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
10-Aug-20,43.25,43.36,42.11,42.65,518668876
07-Aug-20,42.00,43.50,41.89,43.22,361109728
06-Aug-20,40.70,43.24,40.67,42.85,431839071
05-Aug-20,40.00,40.99,39.96,40.74,207360271
04-Aug-20,40.68,41.27,39.07,39.48,434805000
03-Aug-20,41.12,41.57,40.33,40.82,284939509
31-Jul-20,41.42,41.66,40.10,41.13,258964694
30-Jul-20,41.30,41.92,40.76,41.39,182271290
29-Jul-20,40.15,42.22,40.15,41.70,337022844
28-Jul-20,40.10,40.54,39.70,40.15,212124134
27-Jul-20,41.20,41.65,39.91,40.00,223090415
24-Jul-20,40.82,41.33,39.23,41.20,262539495
23-Jul-20,42.68,43.05,40.62,41.07,296875666
22-Jul-20,42.21,43.24,41.90,42.68,178789904
21-Jul-20,42.75,43.34,42.13,42.30,210161359
20-Jul-20,42.00,42.75,41.70,42.75,186662055
17-Jul-20,41.80,42.80,41.66,42.25,288861262
16-Jul-20,41.42,41.97,40.26,41.54,322983616
15-Jul-20,42.49,42.92,41.45,41.58,332133318
14-Jul-20,42.72,42.72,41.34,41.91,362255218
13-Jul-20,44.75,44.80,42.37,42.77,350613141
10-Jul-20,44.00,44.95,43.76,44.41,176679579
09-Jul-20,43.45,44.74,43.10,44.11,245963151
08-Jul-20,43.06,44.50,43.06,43.60,321737796
07-Jul-20,42.25,43.29,42.22,42.74,251835091
06-Jul-20,41.64,43.11,41.08,42.52,340174627
03-Jul-20,41.40,41.81,40.71,41.00,175606485
02-Jul-20,41.98,42.29,40.62,41.46,301318315
01-Jul-20,41.81,42.48,41.32,41.43,252207405
30-Jun-20,40.81,42.63,40.75,41.80,272939795
29-Jun-20,41.07,41.24,40.11,41.20,230245045
26-Jun-20,40.77,40.99,39.80,40.60,369784992
25-Jun-20,41.01,41.92,40.46,40.81,285550031
24-Jun-20,41.39,42.23,40.32,41.05,262355265
23-Jun-20,43.11,43.40,41.60,41.87,377418900
22-Jun-20,43.83,44.38,42.39,42.94,229044931
19-Jun-20,43.65,44.41,43.12,43.91,417840971
18-Jun-20,42.90,44.72,42.51,43.04,270858113
17-Jun-20,42.02,44.27,42.02,43.40,298243046
16-Jun-20,43.77,44.28,41.76,41.76,305358607
15-Jun-20,41.26,43.06,40.34,42.13,436444782
12-Jun-20,42.40,43.82,41.40,42.98,453928666
10-Jun-20,46.30,46.57,43.49,43.90,338992233
09-Jun-20,45.51,46.08,44.54,45.82,344023536
08-Jun-20,46.70,48.04,45.43,46.21,399461108
05-Jun-20,46.99,47.69,45.12,45.98,581830135
04-Jun-20,44.45,45.44,43.52,44.56,378559783
03-Jun-20,42.84,44.89,42.75,44.18,553928189
02-Jun-20,41.69,42.38,41.02,42.13,420412023
01-Jun-20,38.30,41.82,37.93,40.99,488096079
29-May-20,38.81,39.20,37.67,38.55,714338630
28-May-20,39.50,39.70,38.64,39.03,348288259
27-May-20,38.98,39.81,37.56,39.79,451034513
26-May-20,41.00,41.52,38.11,38.15,397767712
25-May-20,38.55,40.90,38.42,40.37,343068708
22-May-20,38.60,39.48,37.27,37.37,630730897
21-May-20,38.58,41.50,38.09,40.77,690444227
20-May-20,36.74,38.69,36.57,38.28,417021746
19-May-20,37.39,38.50,36.33,36.79,521851127
18-May-20,35.10,36.30,34.67,36.20,530455631
15-May-20,32.96,34.59,32.30,33.42,419422187
14-May-20,31.30,33.30,30.83,33.30,407613858
13-May-20,32.80,33.86,31.70,31.78,336545312
12-May-20,33.49,34.42,32.50,33.08,480223949
11-May-20,33.60,33.66,32.01,32.70,418434453
08-May-20,33.70,34.33,32.66,33.90,379808026
07-May-20,35.96,36.22,32.73,33.31,636733939
06-May-20,36.48,36.90,34.98,35.63,348244899
05-May-20,38.00,38.49,36.20,36.35,218060735
04-May-20,36.99,37.59,35.93,37.21,271483547
30-Apr-20,40.00,40.37,37.81,38.39,392303911
29-Apr-20,41.15,41.43,40.26,40.57,310271284
28-Apr-20,39.86,41.08,39.80,40.22,414325483
27-Apr-20,38.40,38.95,36.96,38.66,438197167
24-Apr-20,38.31,38.65,34.48,37.67,610515584
23-Apr-20,42.00,42.90,38.25,39.45,422846848
22-Apr-20,39.23,42.00,39.00,40.93,569466801
20-Apr-20,36.49,39.68,36.25,39.00,359562838
17-Apr-20,36.75,37.95,35.80,37.50,569164165
16-Apr-20,36.10,37.13,35.37,35.65,553383345
15-Apr-20,35.50,37.30,35.11,35.75,543868786
14-Apr-20,36.56,38.65,36.06,36.06,513046515
13-Apr-20,36.10,36.93,34.91,36.04,378084610
09-Apr-20,38.09,39.30,36.58,36.58,406361371
08-Apr-20,37.30,38.00,36.30,37.75,425846785
07-Apr-20,38.00,38.40,36.15,37.00,656542429
06-Apr-20,32.70,35.39,32.50,34.75,312132757
03-Apr-20,31.90,32.11,29.21,30.96,282200041
02-Apr-20,32.22,34.34,31.41,32.14,268421961
01-Apr-20,32.00,32.60,30.62,32.25,294500877
31-Mar-20,35.50,36.19,32.73,33.56,315863832
30-Mar-20,36.00,37.60,35.29,35.69,280531068
27-Mar-20,36.30,37.80,35.52,36.00,361116383
26-Mar-20,35.65,40.50,35.14,38.69,355520173
25-Mar-20,32.70,39.89,32.70,36.80,355032047
24-Mar-20,33.30,36.49,32.78,32.99,549930046
23-Mar-20,33.60,33.60,28.84,30.00,517177202
20-Mar-20,37.00,37.74,32.65,34.41,686639613
19-Mar-20,29.51,36.85,28.75,36.80,570637579
18-Mar-20,34.00,35.01,26.32,32.00,754765783
17-Mar-20,38.05,41.26,35.86,38.54,686394091
16-Mar-20,39.00,41.29,34.49,36.90,539814164
13-Mar-20,51.00,51.00,42.23,46.78,598717688
12-Mar-20,40.00,43.93,38.36,43.21,452271398
11-Mar-20,48.01,50.25,44.09,47.09,396562469

*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...