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 |
| 22/07/2019 | -2,16% | -1,05 | 47,55 | 47,12 | 46,85 | 47,69 | 189M | 14.509 |
| 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 |
| 15/07/2019 | 0,63% | 0,30 | 47,84 | 47,82 | 47,11 | 47,98 | 131M | 12.336 |
| 12/07/2019 | -1,88% | -0,91 | 47,54 | 48,98 | 47,30 | 48,98 | 116M | 12.731 |
| 11/07/2019 | -0,80% | -0,39 | 48,45 | 49,00 | 48,03 | 49,45 | 126M | 13.891 |
| 10/07/2019 | 1,60% | 0,77 | 48,84 | 48,00 | 47,44 | 49,56 | 373M | 32.583 |
| 08/07/2019 | -0,89% | -0,43 | 48,07 | 48,90 | 48,05 | 48,97 | 166M | 12.539 |
| 05/07/2019 | 1,68% | 0,80 | 48,50 | 47,31 | 47,31 | 48,58 | 151M | 15.150 |
| 04/07/2019 | 1,25% | 0,59 | 47,70 | 47,60 | 47,03 | 48,05 | 107M | 10.383 |
| 03/07/2019 | 0,83% | 0,39 | 47,11 | 46,15 | 46,13 | 47,63 | 120M | 12.467 |
| 02/07/2019 | 0,62% | 0,29 | 46,72 | 46,55 | 46,29 | 46,97 | 121M | 12.772 |
| 01/07/2019 | -1,55% | -0,73 | 46,43 | 47,49 | 46,16 | 47,49 | 195M | 17.037 |
| 28/06/2019 | 0,64% | 0,30 | 47,16 | 46,98 | 46,55 | 47,42 | 147M | 11.851 |
| 27/06/2019 | 0,47% | 0,22 | 46,86 | 46,65 | 45,76 | 47,17 | 143M | 14.750 |
| 26/06/2019 | 0,89% | 0,41 | 46,64 | 46,30 | 46,30 | 46,99 | 169M | 11.197 |
| 25/06/2019 | -2,47% | -1,17 | 46,23 | 47,30 | 46,23 | 47,41 | 132M | 13.162 |
| 24/06/2019 | 0,89% | 0,42 | 47,40 | 47,00 | 46,32 | 47,40 | 132M | 11.069 |
| 21/06/2019 | -1,82% | -0,87 | 46,98 | 47,65 | 46,46 | 47,93 | 334M | 18.638 |
| 19/06/2019 | 2,90% | 1,35 | 47,85 | 46,74 | 45,81 | 47,85 | 165M | 14.278 |
| 18/06/2019 | 0,54% | 0,25 | 46,50 | 46,50 | 46,14 | 47,63 | 279M | 21.880 |
| 17/06/2019 | 0,89% | 0,41 | 46,25 | 45,84 | 45,66 | 46,50 | 288M | 14.900 |
| 14/06/2019 | 0,20% | 0,09 | 45,84 | 45,90 | 44,86 | 46,16 | 148M | 13.243 |
| 13/06/2019 | 0,77% | 0,35 | 45,75 | 46,19 | 45,59 | 46,91 | 330M | 19.781 |
| 12/06/2019 | 0,29% | 0,13 | 45,40 | 45,15 | 44,90 | 46,25 | 248M | 19.251 |
| 11/06/2019 | 1,12% | 0,50 | 45,27 | 44,61 | 44,38 | 45,35 | 149M | 15.466 |
| 10/06/2019 | 0,92% | 0,41 | 44,77 | 44,00 | 43,94 | 44,89 | 93M | 12.020 |
| 07/06/2019 | 2,92% | 1,26 | 44,36 | 43,28 | 42,71 | 44,69 | 146M | 15.326 |
| 06/06/2019 | 1,01% | 0,43 | 43,10 | 43,20 | 42,08 | 43,35 | 166M | 14.231 |
| 05/06/2019 | -1,36% | -0,59 | 42,67 | 43,58 | 42,22 | 43,63 | 141M | 14.728 |
| 04/06/2019 | -1,46% | -0,64 | 43,26 | 44,20 | 43,16 | 44,38 | 157M | 17.646 |
| 03/06/2019 | -0,32% | -0,14 | 43,90 | 44,00 | 43,33 | 44,45 | 135M | 13.259 |
| 31/05/2019 | 0,20% | 0,09 | 44,04 | 43,85 | 43,46 | 44,45 | 179M | 15.696 |
| 30/05/2019 | 1,97% | 0,85 | 43,95 | 43,10 | 42,69 | 43,99 | 212M | 19.359 |
| 29/05/2019 | 0,07% | 0,03 | 43,10 | 42,99 | 42,60 | 44,19 | 212M | 19.005 |
| 28/05/2019 | 3,58% | 1,49 | 43,07 | 41,78 | 41,65 | 43,19 | 319M | 19.460 |
| 27/05/2019 | 1,41% | 0,58 | 41,58 | 41,20 | 40,81 | 41,81 | 104M | 11.211 |
| 24/05/2019 | -0,75% | -0,31 | 41,00 | 41,82 | 40,41 | 41,96 | 118M | 13.589 |
| 23/05/2019 | -0,31% | -0,13 | 41,31 | 41,49 | 41,19 | 42,25 | 126M | 13.537 |
| 22/05/2019 | -1,33% | -0,56 | 41,44 | 42,00 | 41,26 | 42,50 | 144M | 16.795 |
| 21/05/2019 | 2,74% | 1,12 | 42,00 | 41,00 | 40,80 | 42,42 | 150M | 15.365 |
| 20/05/2019 | 3,76% | 1,48 | 40,88 | 39,16 | 39,16 | 41,10 | 150M | 19.594 |
| 17/05/2019 | -0,76% | -0,30 | 39,40 | 39,35 | 39,00 | 40,69 | 124M | 12.871 |
| 16/05/2019 | -2,48% | -1,01 | 39,70 | 39,95 | 39,36 | 40,15 | 161M | 16.946 |
| 15/05/2019 | 1,65% | 0,66 | 40,71 | 39,88 | 39,10 | 40,76 | 160M | 17.768 |
| 14/05/2019 | -0,99% | -0,40 | 40,05 | 40,50 | 39,87 | 40,64 | 119M | 12.341 |
| 13/05/2019 | -2,29% | -0,95 | 40,45 | 40,40 | 39,85 | 40,80 | 157M | 16.919 |
| 10/05/2019 | 0,73% | 0,30 | 41,40 | 41,40 | 40,66 | 41,68 | 94M | 13.912 |
| 09/05/2019 | -2,58% | -1,09 | 41,10 | 41,82 | 40,93 | 42,23 | 174M | 16.241 |
| 08/05/2019 | 2,33% | 0,96 | 42,19 | 41,22 | 41,21 | 42,77 | 214M | 17.424 |
| 07/05/2019 | 0,63% | 0,26 | 41,23 | 40,60 | 40,21 | 41,62 | 263M | 19.244 |
| 06/05/2019 | -0,80% | -0,33 | 40,97 | 40,90 | 40,53 | 41,10 | 109M | 11.222 |
| 03/05/2019 | -0,63% | -0,26 | 41,30 | 41,72 | 41,30 | 42,04 | 132M | 12.247 |
| 02/05/2019 | -11,35% | -5,32 | 41,56 | 42,62 | 41,31 | 42,80 | 177M | 16.002 |
| 30/04/2019 | 0,71% | 0,33 | 46,88 | 46,55 | 45,54 | 46,88 | 265M | 22.211 |
| 29/04/2019 | 0,65% | 0,30 | 46,55 | 46,56 | 45,81 | 46,89 | 138M | 12.726 |
| 26/04/2019 | 0,87% | 0,40 | 46,25 | 46,74 | 45,77 | 47,30 | 336M | 23.648 |
| 25/04/2019 | 5,79% | 2,51 | 45,85 | 42,92 | 42,92 | 45,85 | 291M | 18.385 |
| 24/04/2019 | -0,82% | -0,36 | 43,34 | 43,57 | 42,57 | 43,60 | 303M | 15.809 |
| 23/04/2019 | 0,00% | 0,00 | 43,70 | 43,54 | 43,46 | 44,50 | 151M | 11.917 |
| 22/04/2019 | 1,58% | 0,68 | 43,70 | 42,00 | 40,86 | 43,86 | 178M | 14.926 |
| 18/04/2019 | 5,21% | 2,13 | 43,02 | 40,88 | 40,80 | 43,26 | 180M | 14.066 |
| 17/04/2019 | -0,94% | -0,39 | 40,89 | 41,05 | 40,31 | 41,30 | 203M | 16.654 |
| 16/04/2019 | -0,05% | -0,02 | 41,28 | 41,01 | 40,86 | 41,70 | 109M | 13.173 |
| 15/04/2019 | -0,63% | -0,26 | 41,30 | 41,98 | 40,88 | 41,98 | 75M | 10.384 |
| 12/04/2019 | -0,81% | -0,34 | 41,56 | 41,62 | 40,60 | 41,94 | 210M | 15.882 |
| 11/04/2019 | -1,85% | -0,79 | 41,90 | 42,58 | 41,62 | 42,58 | 115M | 11.406 |
| 10/04/2019 | 0,35% | 0,15 | 42,69 | 42,53 | 42,41 | 42,97 | 166M | 7.933 |
| 09/04/2019 | -0,63% | -0,27 | 42,54 | 42,65 | 42,04 | 43,14 | 109M | 14.516 |
| 08/04/2019 | -2,70% | -1,19 | 42,81 | 43,82 | 42,49 | 43,87 | 163M | 14.325 |
| 05/04/2019 | 0,00% | 0,00 | 44,00 | 44,21 | 43,67 | 44,43 | 82M | 9.037 |
| 04/04/2019 | 1,85% | 0,80 | 44,00 | 43,24 | 43,15 | 44,20 | 131M | 8.968 |
| 03/04/2019 | -0,16% | -0,07 | 43,20 | 43,75 | 42,90 | 44,43 | 265M | 15.171 |
| 02/04/2019 | -1,19% | -0,52 | 43,27 | 44,23 | 42,54 | 44,23 | 120M | 10.276 |
| 01/04/2019 | -0,02% | -0,01 | 43,79 | 44,21 | 43,41 | 44,28 | 168M | 17.110 |
| 29/03/2019 | 3,55% | 1,50 | 43,80 | 42,70 | 42,27 | 43,80 | 207M | 20.641 |
| 28/03/2019 | 3,15% | 1,29 | 42,30 | 40,89 | 40,64 | 42,69 | 235M | 22.070 |
| 27/03/2019 | -3,07% | -1,30 | 41,01 | 41,60 | 40,62 | 42,19 | 220M | 21.956 |
| 26/03/2019 | 0,69% | 0,29 | 42,31 | 42,28 | 41,43 | 42,44 | 241M | 18.068 |
| 25/03/2019 | -1,48% | -0,63 | 42,02 | 41,83 | 41,83 | 42,74 | 110M | 12.153 |
| 22/03/2019 | -0,95% | -0,41 | 42,65 | 42,48 | 41,80 | 43,02 | 137M | 16.015 |
| 21/03/2019 | -2,14% | -0,94 | 43,06 | 43,93 | 42,62 | 43,99 | 151M | 18.802 |
| 20/03/2019 | -0,99% | -0,44 | 44,00 | 44,24 | 43,57 | 44,80 | 130M | 10.847 |
| 19/03/2019 | -0,31% | -0,14 | 44,44 | 44,60 | 44,16 | 44,94 | 131M | 11.024 |
| 18/03/2019 | 1,34% | 0,59 | 44,58 | 44,17 | 43,63 | 45,07 | 128M | 12.756 |
| 15/03/2019 | -0,48% | -0,21 | 43,99 | 44,26 | 43,69 | 44,68 | 174M | 10.130 |
| 14/03/2019 | -0,36% | -0,16 | 44,20 | 44,30 | 43,81 | 44,41 | 90M | 8.557 |
| 13/03/2019 | -1,75% | -0,79 | 44,36 | 44,82 | 43,89 | 45,15 | 560M | 15.047 |
| 12/03/2019 | -1,05% | -0,48 | 45,15 | 45,63 | 44,51 | 45,63 | 91M | 7.311 |
| 11/03/2019 | 4,04% | 1,77 | 45,63 | 43,90 | 43,76 | 45,81 | 115M | 11.098 |
| 08/03/2019 | 2,45% | 1,05 | 43,86 | 42,63 | 41,91 | 44,21 | 116M | 12.033 |
| 07/03/2019 | -1,56% | -0,68 | 42,81 | 43,35 | 42,55 | 43,46 | 216M | 10.404 |
| 06/03/2019 | 0,37% | 0,16 | 43,49 | 43,95 | 42,51 | 43,95 | 95M | 10.495 |
| 01/03/2019 | 0,12% | 0,05 | 43,33 | 43,58 | 42,65 | 43,89 | 184M | 13.625 |
| 28/02/2019 | -1,75% | -0,77 | 43,28 | 43,86 | 43,20 | 44,32 | 153M | 11.183 |
| 27/02/2019 | -0,79% | -0,35 | 44,05 | 44,31 | 43,23 | 44,40 | 172M | 15.066 |
| 26/02/2019 | 0,02% | 0,01 | 44,40 | 44,11 | 44,02 | 44,66 | 74M | 8.555 |
| 25/02/2019 | -0,69% | -0,31 | 44,39 | 44,80 | 44,10 | 45,22 | 81M | 9.982 |
| 22/02/2019 | 3,23% | 1,40 | 44,70 | 43,82 | 43,05 | 44,74 | 91M | 9.492 |
| 21/02/2019 | -0,23% | -0,10 | 43,30 | 43,60 | 42,86 | 44,08 | 101M | 12.508 |
Date,Open,High,Low,Close,Volume
22-Jul-19,47.12,47.69,46.85,47.55,189344732
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-19,47.82,47.98,47.11,47.84,131496584
12-Jul-19,48.98,48.98,47.30,47.54,116458195
11-Jul-19,49.00,49.45,48.03,48.45,126391631
10-Jul-19,48.00,49.56,47.44,48.84,373339855
08-Jul-19,48.90,48.97,48.05,48.07,165597992
05-Jul-19,47.31,48.58,47.31,48.50,150589892
04-Jul-19,47.60,48.05,47.03,47.70,107470329
03-Jul-19,46.15,47.63,46.13,47.11,120158222
02-Jul-19,46.55,46.97,46.29,46.72,121279305
01-Jul-19,47.49,47.49,46.16,46.43,194993905
28-Jun-19,46.98,47.42,46.55,47.16,146972913
27-Jun-19,46.65,47.17,45.76,46.86,142638004
26-Jun-19,46.30,46.99,46.30,46.64,169181716
25-Jun-19,47.30,47.41,46.23,46.23,131786133
24-Jun-19,47.00,47.40,46.32,47.40,132188095
21-Jun-19,47.65,47.93,46.46,46.98,333583302
19-Jun-19,46.74,47.85,45.81,47.85,165091305
18-Jun-19,46.50,47.63,46.14,46.50,279494616
17-Jun-19,45.84,46.50,45.66,46.25,288004498
14-Jun-19,45.90,46.16,44.86,45.84,147687015
13-Jun-19,46.19,46.91,45.59,45.75,329555750
12-Jun-19,45.15,46.25,44.90,45.40,248265064
11-Jun-19,44.61,45.35,44.38,45.27,149057738
10-Jun-19,44.00,44.89,43.94,44.77,92880875
07-Jun-19,43.28,44.69,42.71,44.36,146028252
06-Jun-19,43.20,43.35,42.08,43.10,165826352
05-Jun-19,43.58,43.63,42.22,42.67,141044090
04-Jun-19,44.20,44.38,43.16,43.26,157122641
03-Jun-19,44.00,44.45,43.33,43.90,135132013
31-May-19,43.85,44.45,43.46,44.04,179434988
30-May-19,43.10,43.99,42.69,43.95,211947993
29-May-19,42.99,44.19,42.60,43.10,211665164
28-May-19,41.78,43.19,41.65,43.07,318540321
27-May-19,41.20,41.81,40.81,41.58,103616402
24-May-19,41.82,41.96,40.41,41.00,118227145
23-May-19,41.49,42.25,41.19,41.31,126327692
22-May-19,42.00,42.50,41.26,41.44,143858838
21-May-19,41.00,42.42,40.80,42.00,150425094
20-May-19,39.16,41.10,39.16,40.88,149790211
17-May-19,39.35,40.69,39.00,39.40,123523574
16-May-19,39.95,40.15,39.36,39.70,160876881
15-May-19,39.88,40.76,39.10,40.71,159652678
14-May-19,40.50,40.64,39.87,40.05,119438191
13-May-19,40.40,40.80,39.85,40.45,156556157
10-May-19,41.40,41.68,40.66,41.40,93569308
09-May-19,41.82,42.23,40.93,41.10,174396182
08-May-19,41.22,42.77,41.21,42.19,214222379
07-May-19,40.60,41.62,40.21,41.23,262837444
06-May-19,40.90,41.10,40.53,40.97,108753311
03-May-19,41.72,42.04,41.30,41.30,131661597
02-May-19,42.62,42.80,41.31,41.56,176891262
30-Apr-19,46.55,46.88,45.54,46.88,265146375
29-Apr-19,46.56,46.89,45.81,46.55,138069141
26-Apr-19,46.74,47.30,45.77,46.25,336224009
25-Apr-19,42.92,45.85,42.92,45.85,290976207
24-Apr-19,43.57,43.60,42.57,43.34,302941478
23-Apr-19,43.54,44.50,43.46,43.70,150519774
22-Apr-19,42.00,43.86,40.86,43.70,177938472
18-Apr-19,40.88,43.26,40.80,43.02,180090299
17-Apr-19,41.05,41.30,40.31,40.89,202784591
16-Apr-19,41.01,41.70,40.86,41.28,108718937
15-Apr-19,41.98,41.98,40.88,41.30,75089338
12-Apr-19,41.62,41.94,40.60,41.56,209915721
11-Apr-19,42.58,42.58,41.62,41.90,115362626
10-Apr-19,42.53,42.97,42.41,42.69,166395673
09-Apr-19,42.65,43.14,42.04,42.54,109092645
08-Apr-19,43.82,43.87,42.49,42.81,163052444
05-Apr-19,44.21,44.43,43.67,44.00,82005240
04-Apr-19,43.24,44.20,43.15,44.00,131455419
03-Apr-19,43.75,44.43,42.90,43.20,265371549
02-Apr-19,44.23,44.23,42.54,43.27,119686040
01-Apr-19,44.21,44.28,43.41,43.79,167829314
29-Mar-19,42.70,43.80,42.27,43.80,207158247
28-Mar-19,40.89,42.69,40.64,42.30,235020016
27-Mar-19,41.60,42.19,40.62,41.01,220347030
26-Mar-19,42.28,42.44,41.43,42.31,241422668
25-Mar-19,41.83,42.74,41.83,42.02,109653354
22-Mar-19,42.48,43.02,41.80,42.65,137436133
21-Mar-19,43.93,43.99,42.62,43.06,150710090
20-Mar-19,44.24,44.80,43.57,44.00,129716539
19-Mar-19,44.60,44.94,44.16,44.44,130814706
18-Mar-19,44.17,45.07,43.63,44.58,127964038
15-Mar-19,44.26,44.68,43.69,43.99,173825449
14-Mar-19,44.30,44.41,43.81,44.20,90484083
13-Mar-19,44.82,45.15,43.89,44.36,560459189
12-Mar-19,45.63,45.63,44.51,45.15,91087362
11-Mar-19,43.90,45.81,43.76,45.63,115388270
08-Mar-19,42.63,44.21,41.91,43.86,116381635
07-Mar-19,43.35,43.46,42.55,42.81,215640258
06-Mar-19,43.95,43.95,42.51,43.49,94905714
01-Mar-19,43.58,43.89,42.65,43.33,183766900
28-Feb-19,43.86,44.32,43.20,43.28,153421036
27-Feb-19,44.31,44.40,43.23,44.05,172288561
26-Feb-19,44.11,44.66,44.02,44.40,74014022
25-Feb-19,44.80,45.22,44.10,44.39,80601805
22-Feb-19,43.82,44.74,43.05,44.70,91497137
21-Feb-19,43.60,44.08,42.86,43.30,100755988
20-Feb-19,44.60,44.94,43.20,43.40,100755988
19-Feb-19,44.40,44.84,43.49,44.60,100755988
18-Feb-19,44.15,44.37,43.24,44.24,100755988
15-Feb-19,44.60,44.68,43.94,44.15,100755988
14-Feb-19,43.71,44.80,42.41,44.66,100755988
13-Feb-19,44.95,44.95,43.11,43.50,100755988
12-Feb-19,43.73,45.00,43.02,44.66,100755988
11-Feb-19,43.51,43.74,42.64,43.00,100755988
08-Feb-19,44.05,44.21,42.60,43.50,100755988
07-Feb-19,43.80,44.29,42.55,43.35,100755988
06-Feb-19,45.15,45.16,43.21,43.21,100755988
05-Feb-19,45.78,46.14,45.28,45.47,100755988
04-Feb-19,45.66,46.30,44.99,46.00,100755988
01-Feb-19,45.27,46.40,44.96,45.66,100755988
31-Jan-19,45.45,46.24,44.80,45.50,100755988
30-Jan-19,45.95,46.16,44.52,45.42,100755988
29-Jan-19,45.50,45.66,44.73,45.59,100755988
28-Jan-19,44.44,45.37,43.79,45.27,100755988
24-Jan-19,43.35,44.44,43.32,44.44,100755988
23-Jan-19,42.66,43.72,42.51,43.19,100755988
22-Jan-19,43.27,43.53,42.25,42.40,100755988
21-Jan-19,43.50,43.67,42.71,43.00,100755988
18-Jan-19,43.15,44.37,42.84,43.85,100755988
17-Jan-19,41.76,43.73,41.76,43.25,100755988
16-Jan-19,41.00,41.70,40.93,41.70,100755988
15-Jan-19,41.05,41.70,40.77,40.80,100755988
14-Jan-19,41.80,42.36,40.50,40.95,100755988
11-Jan-19,42.66,42.70,41.71,41.71,100755988
10-Jan-19,42.90,43.16,42.29,42.66,100755988
09-Jan-19,41.95,42.99,41.95,42.60,100755988
08-Jan-19,40.73,41.78,40.36,41.70,100755988
07-Jan-19,41.35,41.72,40.06,40.40,100755988
04-Jan-19,43.06,43.06,41.15,41.35,100755988
*exoneração de responsabilidade