Cotação atual, histórico e gráfico do papel: LREN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 20/02/2019 | -2,69% | -1,20 | 43,40 | 44,60 | 43,20 | 44,94 | 150M | 15.845 |
| 19/02/2019 | 0,81% | 0,36 | 44,60 | 44,40 | 43,49 | 44,84 | 166M | 10.478 |
| 18/02/2019 | 0,20% | 0,09 | 44,24 | 44,15 | 43,24 | 44,37 | 66M | 8.564 |
| 15/02/2019 | -1,14% | -0,51 | 44,15 | 44,60 | 43,94 | 44,68 | 169M | 17.899 |
| 14/02/2019 | 2,67% | 1,16 | 44,66 | 43,71 | 42,41 | 44,80 | 258M | 21.833 |
| 13/02/2019 | -2,60% | -1,16 | 43,50 | 44,95 | 43,11 | 44,95 | 191M | 22.961 |
| 12/02/2019 | 3,86% | 1,66 | 44,66 | 43,73 | 43,02 | 45,00 | 241M | 24.632 |
| 11/02/2019 | -1,15% | -0,50 | 43,00 | 43,51 | 42,64 | 43,74 | 149M | 12.971 |
| 08/02/2019 | 0,35% | 0,15 | 43,50 | 44,05 | 42,60 | 44,21 | 383M | 21.929 |
| 07/02/2019 | 0,32% | 0,14 | 43,35 | 43,80 | 42,55 | 44,29 | 283M | 23.724 |
| 06/02/2019 | -4,97% | -2,26 | 43,21 | 45,15 | 43,21 | 45,16 | 207M | 20.102 |
| 05/02/2019 | -1,15% | -0,53 | 45,47 | 45,78 | 45,28 | 46,14 | 101M | 10.364 |
| 04/02/2019 | 0,74% | 0,34 | 46,00 | 45,66 | 44,99 | 46,30 | 121M | 10.613 |
| 01/02/2019 | 0,35% | 0,16 | 45,66 | 45,27 | 44,96 | 46,40 | 129M | 14.409 |
| 31/01/2019 | 0,18% | 0,08 | 45,50 | 45,45 | 44,80 | 46,24 | 216M | 19.017 |
| 30/01/2019 | -0,37% | -0,17 | 45,42 | 45,95 | 44,52 | 46,16 | 162M | 16.746 |
| 29/01/2019 | 0,71% | 0,32 | 45,59 | 45,50 | 44,73 | 45,66 | 100M | 10.426 |
| 28/01/2019 | 1,87% | 0,83 | 45,27 | 44,44 | 43,79 | 45,37 | 169M | 18.965 |
| 24/01/2019 | 2,89% | 1,25 | 44,44 | 43,35 | 43,32 | 44,44 | 177M | 15.228 |
| 23/01/2019 | 1,86% | 0,79 | 43,19 | 42,66 | 42,51 | 43,72 | 154M | 13.981 |
| 22/01/2019 | -1,40% | -0,60 | 42,40 | 43,27 | 42,25 | 43,53 | 113M | 10.178 |
| 21/01/2019 | -1,94% | -0,85 | 43,00 | 43,50 | 42,71 | 43,67 | 77M | 10.252 |
| 18/01/2019 | 1,39% | 0,60 | 43,85 | 43,15 | 42,84 | 44,37 | 232M | 16.051 |
| 17/01/2019 | 3,72% | 1,55 | 43,25 | 41,76 | 41,76 | 43,73 | 242M | 16.004 |
| 16/01/2019 | 2,21% | 0,90 | 41,70 | 41,00 | 40,93 | 41,70 | 117M | 15.091 |
| 15/01/2019 | -0,37% | -0,15 | 40,80 | 41,05 | 40,77 | 41,70 | 383M | 16.353 |
| 14/01/2019 | -1,82% | -0,76 | 40,95 | 41,80 | 40,50 | 42,36 | 237M | 23.620 |
| 11/01/2019 | -2,23% | -0,95 | 41,71 | 42,66 | 41,71 | 42,70 | 127M | 12.404 |
| 10/01/2019 | 0,14% | 0,06 | 42,66 | 42,90 | 42,29 | 43,16 | 150M | 13.133 |
| 09/01/2019 | 2,16% | 0,90 | 42,60 | 41,95 | 41,95 | 42,99 | 143M | 16.634 |
| 08/01/2019 | 3,22% | 1,30 | 41,70 | 40,73 | 40,36 | 41,78 | 221M | 19.253 |
| 07/01/2019 | -2,30% | -0,95 | 40,40 | 41,35 | 40,06 | 41,72 | 160M | 19.413 |
| 04/01/2019 | -3,84% | -1,65 | 41,35 | 43,06 | 41,15 | 43,06 | 220M | 25.569 |
| 03/01/2019 | -1,26% | -0,55 | 43,00 | 43,55 | 42,53 | 43,55 | 149M | 14.737 |
| 02/01/2019 | 2,71% | 1,15 | 43,55 | 42,00 | 42,00 | 43,91 | 176M | 19.876 |
| 28/12/2018 | 2,89% | 1,19 | 42,40 | 41,32 | 41,32 | 42,49 | 121M | 13.655 |
| 27/12/2018 | 2,00% | 0,81 | 41,21 | 40,25 | 40,04 | 41,21 | 95M | 12.732 |
| 26/12/2018 | -2,18% | -0,90 | 40,40 | 41,00 | 40,31 | 41,40 | 111M | 12.086 |
| 21/12/2018 | 4,53% | 1,79 | 41,30 | 39,53 | 39,38 | 41,44 | 254M | 17.165 |
| 20/12/2018 | 1,65% | 0,64 | 39,51 | 39,15 | 38,56 | 39,85 | 156M | 19.789 |
| 19/12/2018 | 0,18% | 0,07 | 38,87 | 39,18 | 38,84 | 39,55 | 124M | 11.129 |
| 18/12/2018 | 0,00% | 0,00 | 38,80 | 39,00 | 38,80 | 39,68 | 130M | 9.808 |
| 17/12/2018 | -1,77% | -0,70 | 38,80 | 39,50 | 38,64 | 39,55 | 97M | 8.227 |
| 14/12/2018 | -0,40% | -0,16 | 39,50 | 39,45 | 39,23 | 40,42 | 83M | 8.348 |
| 13/12/2018 | 0,35% | 0,14 | 39,66 | 39,62 | 39,44 | 40,10 | 101M | 8.405 |
| 12/12/2018 | 0,36% | 0,14 | 39,52 | 39,39 | 39,27 | 40,26 | 123M | 15.738 |
| 11/12/2018 | 2,95% | 1,13 | 39,38 | 38,64 | 38,26 | 39,38 | 140M | 12.609 |
| 10/12/2018 | -2,27% | -0,89 | 38,25 | 39,37 | 38,05 | 39,38 | 95M | 11.698 |
| 07/12/2018 | -1,93% | -0,77 | 39,14 | 40,03 | 39,14 | 40,64 | 161M | 15.438 |
| 06/12/2018 | 1,29% | 0,51 | 39,91 | 38,95 | 38,68 | 40,00 | 102M | 13.356 |
| 05/12/2018 | 2,71% | 1,04 | 39,40 | 38,34 | 38,34 | 39,40 | 75M | 9.072 |
| 04/12/2018 | -2,07% | -0,81 | 38,36 | 39,20 | 37,92 | 39,52 | 171M | 20.268 |
| 03/12/2018 | 0,18% | 0,07 | 39,17 | 39,11 | 38,62 | 39,81 | 181M | 18.075 |
| 30/11/2018 | -0,86% | -0,34 | 39,10 | 39,44 | 38,81 | 39,48 | 171M | 14.226 |
| 29/11/2018 | -0,15% | -0,06 | 39,44 | 38,85 | 38,75 | 39,44 | 240M | 12.877 |
| 28/11/2018 | 0,03% | 0,01 | 39,50 | 39,43 | 38,97 | 39,79 | 130M | 14.787 |
| 27/11/2018 | 3,84% | 1,46 | 39,49 | 38,03 | 37,64 | 39,56 | 134M | 17.226 |
| 26/11/2018 | -3,06% | -1,20 | 38,03 | 39,47 | 37,47 | 39,79 | 123M | 16.752 |
| 23/11/2018 | 1,11% | 0,43 | 39,23 | 38,82 | 38,26 | 39,23 | 74M | 9.333 |
| 22/11/2018 | -0,13% | -0,05 | 38,80 | 38,86 | 38,78 | 39,29 | 47M | 7.708 |
Date,Open,High,Low,Close,Volume
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-19,44.60,44.94,43.20,43.40,150402566
19-Feb-19,44.40,44.84,43.49,44.60,166255848
18-Feb-19,44.15,44.37,43.24,44.24,66302478
15-Feb-19,44.60,44.68,43.94,44.15,168619653
14-Feb-19,43.71,44.80,42.41,44.66,257744147
13-Feb-19,44.95,44.95,43.11,43.50,190912625
12-Feb-19,43.73,45.00,43.02,44.66,240522587
11-Feb-19,43.51,43.74,42.64,43.00,149407119
08-Feb-19,44.05,44.21,42.60,43.50,382596108
07-Feb-19,43.80,44.29,42.55,43.35,283448883
06-Feb-19,45.15,45.16,43.21,43.21,207215818
05-Feb-19,45.78,46.14,45.28,45.47,101167530
04-Feb-19,45.66,46.30,44.99,46.00,121379029
01-Feb-19,45.27,46.40,44.96,45.66,128918190
31-Jan-19,45.45,46.24,44.80,45.50,215855878
30-Jan-19,45.95,46.16,44.52,45.42,162341364
29-Jan-19,45.50,45.66,44.73,45.59,99728693
28-Jan-19,44.44,45.37,43.79,45.27,168858488
24-Jan-19,43.35,44.44,43.32,44.44,176582335
23-Jan-19,42.66,43.72,42.51,43.19,154228774
22-Jan-19,43.27,43.53,42.25,42.40,112812886
21-Jan-19,43.50,43.67,42.71,43.00,76747880
18-Jan-19,43.15,44.37,42.84,43.85,231682594
17-Jan-19,41.76,43.73,41.76,43.25,242104307
16-Jan-19,41.00,41.70,40.93,41.70,116564865
15-Jan-19,41.05,41.70,40.77,40.80,383186491
14-Jan-19,41.80,42.36,40.50,40.95,236745704
11-Jan-19,42.66,42.70,41.71,41.71,127244524
10-Jan-19,42.90,43.16,42.29,42.66,150035055
09-Jan-19,41.95,42.99,41.95,42.60,142922535
08-Jan-19,40.73,41.78,40.36,41.70,221043743
07-Jan-19,41.35,41.72,40.06,40.40,159567115
04-Jan-19,43.06,43.06,41.15,41.35,220031032
03-Jan-19,43.55,43.55,42.53,43.00,149191329
02-Jan-19,42.00,43.91,42.00,43.55,176279855
28-Dec-18,41.32,42.49,41.32,42.40,120855512
27-Dec-18,40.25,41.21,40.04,41.21,94514148
26-Dec-18,41.00,41.40,40.31,40.40,111382604
21-Dec-18,39.53,41.44,39.38,41.30,254474510
20-Dec-18,39.15,39.85,38.56,39.51,155713145
19-Dec-18,39.18,39.55,38.84,38.87,124410152
18-Dec-18,39.00,39.68,38.80,38.80,130366004
17-Dec-18,39.50,39.55,38.64,38.80,96554082
14-Dec-18,39.45,40.42,39.23,39.50,83076458
13-Dec-18,39.62,40.10,39.44,39.66,100976359
12-Dec-18,39.39,40.26,39.27,39.52,122881636
11-Dec-18,38.64,39.38,38.26,39.38,140139814
10-Dec-18,39.37,39.38,38.05,38.25,95153792
07-Dec-18,40.03,40.64,39.14,39.14,161346256
06-Dec-18,38.95,40.00,38.68,39.91,101985507
05-Dec-18,38.34,39.40,38.34,39.40,75023936
04-Dec-18,39.20,39.52,37.92,38.36,170626463
03-Dec-18,39.11,39.81,38.62,39.17,181041400
30-Nov-18,39.44,39.48,38.81,39.10,171219575
29-Nov-18,38.85,39.44,38.75,39.44,239752040
28-Nov-18,39.43,39.79,38.97,39.50,129721724
27-Nov-18,38.03,39.56,37.64,39.49,133825101
26-Nov-18,39.47,39.79,37.47,38.03,122997645
23-Nov-18,38.82,39.23,38.26,39.23,73711273
22-Nov-18,38.86,39.29,38.78,38.80,47380125
21-Nov-18,39.00,39.00,38.02,38.85,47380125
19-Nov-18,38.91,39.62,38.31,39.62,47380125
16-Nov-18,38.00,39.33,37.76,39.22,47380125
14-Nov-18,37.12,37.93,37.00,37.91,47380125
13-Nov-18,36.35,37.30,35.43,37.30,47380125
12-Nov-18,36.84,37.30,36.32,36.35,47380125
09-Nov-18,36.19,37.00,35.50,36.79,47380125
08-Nov-18,37.68,37.68,35.85,36.22,47380125
07-Nov-18,37.57,37.79,36.66,36.96,47380125
06-Nov-18,36.81,37.66,36.77,37.25,47380125
05-Nov-18,38.03,38.13,36.82,37.45,47380125
01-Nov-18,37.79,38.25,37.10,38.03,47380125
31-Oct-18,38.28,38.87,37.16,37.60,47380125
30-Oct-18,35.91,38.21,35.78,38.21,47380125
29-Oct-18,37.90,38.85,34.94,35.22,47380125
26-Oct-18,37.65,37.71,36.37,36.91,47380125
25-Oct-18,35.11,36.46,35.11,36.15,47380125
24-Oct-18,35.81,36.36,34.94,35.00,47380125
23-Oct-18,34.47,35.89,34.33,35.45,47380125
22-Oct-18,34.60,35.59,34.54,35.14,47380125
19-Oct-18,35.30,35.64,34.19,34.56,47380125
18-Oct-18,35.11,35.54,34.77,34.89,47380125
17-Oct-18,35.80,35.80,35.01,35.20,47380125
16-Oct-18,34.74,35.93,34.44,35.60,47380125
15-Oct-18,34.75,34.93,33.96,34.45,47380125
11-Oct-18,35.50,35.75,34.34,34.45,47380125
10-Oct-18,35.10,35.64,34.91,35.00,47380125
09-Oct-18,36.10,36.12,35.55,35.83,47380125
08-Oct-18,35.49,36.44,34.91,36.00,47380125
05-Oct-18,34.78,34.78,33.34,33.90,47380125
04-Oct-18,34.00,34.33,32.97,34.24,47380125
03-Oct-18,34.35,34.87,33.71,34.10,47380125
02-Oct-18,31.74,33.40,31.70,33.05,47380125
*exoneração de responsabilidade