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
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	-6,29%	-3,16	47,09	48,01	44,09	50,25	397M	39.936
10/03/2020	9,24%	4,25	50,25	48,10	46,37	50,25	591M	51.293
09/03/2020	-9,41%	-4,78	46,00	48,75	45,13	48,75	410M	44.555
06/03/2020	-1,97%	-1,02	50,78	49,00	48,00	51,52	523M	42.603
05/03/2020	-5,04%	-2,75	51,80	53,90	50,52	54,50	313M	30.809
04/03/2020	2,29%	1,22	54,55	54,01	53,13	54,96	312M	27.787
03/03/2020	0,62%	0,33	53,33	52,50	52,18	54,68	321M	29.202
02/03/2020	-0,56%	-0,30	53,00	53,00	51,70	53,76	451M	40.317
28/02/2020	4,41%	2,25	53,30	50,50	49,04	53,30	566M	41.235
27/02/2020	-3,04%	-1,60	51,05	51,85	50,52	53,02	499M	42.013
26/02/2020	-5,98%	-3,35	52,65	52,21	51,52	53,48	389M	29.030
21/02/2020	0,85%	0,47	56,00	55,00	54,77	56,28	216M	15.576
20/02/2020	-1,73%	-0,98	55,53	56,10	55,16	56,77	216M	16.721
19/02/2020	-0,60%	-0,34	56,51	56,36	56,09	57,05	144M	15.240
18/02/2020	-0,61%	-0,35	56,85	57,00	56,26	57,25	183M	14.127
17/02/2020	1,33%	0,75	57,20	56,64	56,29	57,30	84M	6.283
14/02/2020	-1,50%	-0,86	56,45	57,54	55,65	57,54	173M	15.426
13/02/2020	1,17%	0,66	57,31	56,25	55,51	57,50	221M	14.900
12/02/2020	0,28%	0,16	56,65	56,72	55,65	57,71	358M	22.684
11/02/2020	2,78%	1,53	56,49	55,20	54,56	56,76	248M	21.708
10/02/2020	-1,10%	-0,61	54,96	55,55	53,94	56,19	332M	22.234
07/02/2020	0,63%	0,35	55,57	56,48	55,22	56,82	499M	20.028
06/02/2020	-3,46%	-1,98	55,22	57,50	55,22	58,00	458M	26.797
05/02/2020	0,53%	0,30	57,20	57,60	56,36	58,10	804M	28.470
04/02/2020	-1,52%	-0,88	56,90	58,70	56,90	58,70	466M	18.719
03/02/2020	0,57%	0,33	57,78	57,45	57,41	58,25	193M	17.032
31/01/2020	-2,96%	-1,75	57,45	59,00	56,93	59,02	487M	22.290
30/01/2020	-1,33%	-0,80	59,20	59,44	57,70	59,47	301M	20.915
29/01/2020	0,55%	0,33	60,00	60,18	59,33	60,49	150M	14.214
28/01/2020	1,34%	0,79	59,67	58,70	58,51	60,25	177M	11.737
27/01/2020	-2,14%	-1,29	58,88	59,50	58,40	59,50	179M	16.785
24/01/2020	-1,15%	-0,70	60,17	60,84	60,07	60,90	176M	14.159
23/01/2020	1,70%	1,02	60,87	58,70	58,22	60,87	232M	18.329
22/01/2020	1,53%	0,90	59,85	59,29	59,09	60,24	159M	13.246
21/01/2020	-0,92%	-0,55	58,95	59,11	58,56	59,49	290M	17.213
20/01/2020	0,47%	0,28	59,50	59,00	58,47	59,81	183M	12.404
17/01/2020	2,62%	1,51	59,22	58,00	57,47	59,22	204M	14.793
16/01/2020	0,80%	0,46	57,71	57,60	56,65	58,15	164M	13.984
15/01/2020	-0,66%	-0,38	57,25	57,63	56,52	57,71	231M	20.062
14/01/2020	-1,27%	-0,74	57,63	58,45	56,76	58,65	320M	24.601
13/01/2020	2,17%	1,24	58,37	57,35	57,32	58,37	214M	14.978
10/01/2020	0,32%	0,18	57,13	56,96	56,80	57,98	290M	15.060
09/01/2020	-0,77%	-0,44	56,95	57,50	56,69	58,00	214M	15.418
08/01/2020	0,65%	0,37	57,39	57,00	56,75	57,49	239M	11.128
07/01/2020	-0,05%	-0,03	57,02	56,90	56,17	57,15	195M	16.388
06/01/2020	-0,09%	-0,05	57,05	56,99	56,42	57,72	215M	14.897
03/01/2020	-0,70%	-0,40	57,10	57,00	56,56	58,20	242M	13.797
02/01/2020	2,33%	1,31	57,50	56,72	56,41	57,62	171M	15.652
30/12/2019	0,16%	0,09	56,19	56,10	55,62	56,69	176M	13.184
27/12/2019	-1,35%	-0,77	56,10	57,00	56,03	57,10	194M	15.211
26/12/2019	1,37%	0,77	56,87	55,90	55,90	57,08	135M	12.260
23/12/2019	0,70%	0,39	56,10	55,65	55,45	56,40	145M	10.569
20/12/2019	0,13%	0,07	55,71	55,59	54,90	55,71	284M	13.088
19/12/2019	0,98%	0,54	55,64	55,00	54,67	55,77	199M	8.872
18/12/2019	1,77%	0,96	55,10	54,30	53,85	55,10	396M	16.346
17/12/2019	-0,57%	-0,31	54,14	54,45	53,40	54,76	304M	20.057
16/12/2019	0,37%	0,20	54,45	54,44	53,58	54,59	236M	16.484
13/12/2019	-	-	54,25	54,11	53,46	54,60	205M	17.879

Date,Open,High,Low,Close,Volume
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
10-Mar-20,48.10,50.25,46.37,50.25,590739928
09-Mar-20,48.75,48.75,45.13,46.00,410195592
06-Mar-20,49.00,51.52,48.00,50.78,523283531
05-Mar-20,53.90,54.50,50.52,51.80,313254486
04-Mar-20,54.01,54.96,53.13,54.55,311915934
03-Mar-20,52.50,54.68,52.18,53.33,321395549
02-Mar-20,53.00,53.76,51.70,53.00,451024187
28-Feb-20,50.50,53.30,49.04,53.30,566022524
27-Feb-20,51.85,53.02,50.52,51.05,498636187
26-Feb-20,52.21,53.48,51.52,52.65,389335268
21-Feb-20,55.00,56.28,54.77,56.00,215827230
20-Feb-20,56.10,56.77,55.16,55.53,215981333
19-Feb-20,56.36,57.05,56.09,56.51,144420742
18-Feb-20,57.00,57.25,56.26,56.85,183012699
17-Feb-20,56.64,57.30,56.29,57.20,84239300
14-Feb-20,57.54,57.54,55.65,56.45,172581102
13-Feb-20,56.25,57.50,55.51,57.31,221170700
12-Feb-20,56.72,57.71,55.65,56.65,357585269
11-Feb-20,55.20,56.76,54.56,56.49,247622903
10-Feb-20,55.55,56.19,53.94,54.96,331665926
07-Feb-20,56.48,56.82,55.22,55.57,499362984
06-Feb-20,57.50,58.00,55.22,55.22,457743107
05-Feb-20,57.60,58.10,56.36,57.20,804020313
04-Feb-20,58.70,58.70,56.90,56.90,465522460
03-Feb-20,57.45,58.25,57.41,57.78,192656405
31-Jan-20,59.00,59.02,56.93,57.45,487001442
30-Jan-20,59.44,59.47,57.70,59.20,301031695
29-Jan-20,60.18,60.49,59.33,60.00,149824979
28-Jan-20,58.70,60.25,58.51,59.67,177255168
27-Jan-20,59.50,59.50,58.40,58.88,178864391
24-Jan-20,60.84,60.90,60.07,60.17,176136655
23-Jan-20,58.70,60.87,58.22,60.87,231633189
22-Jan-20,59.29,60.24,59.09,59.85,159247195
21-Jan-20,59.11,59.49,58.56,58.95,290039730
20-Jan-20,59.00,59.81,58.47,59.50,183336683
17-Jan-20,58.00,59.22,57.47,59.22,204172439
16-Jan-20,57.60,58.15,56.65,57.71,163505919
15-Jan-20,57.63,57.71,56.52,57.25,231471720
14-Jan-20,58.45,58.65,56.76,57.63,319967568
13-Jan-20,57.35,58.37,57.32,58.37,214326251
10-Jan-20,56.96,57.98,56.80,57.13,290087654
09-Jan-20,57.50,58.00,56.69,56.95,213752507
08-Jan-20,57.00,57.49,56.75,57.39,239041174
07-Jan-20,56.90,57.15,56.17,57.02,194589751
06-Jan-20,56.99,57.72,56.42,57.05,214859449
03-Jan-20,57.00,58.20,56.56,57.10,241686290
02-Jan-20,56.72,57.62,56.41,57.50,171271152
30-Dec-19,56.10,56.69,55.62,56.19,176047491
27-Dec-19,57.00,57.10,56.03,56.10,194189104
26-Dec-19,55.90,57.08,55.90,56.87,135068161
23-Dec-19,55.65,56.40,55.45,56.10,144917630
20-Dec-19,55.59,55.71,54.90,55.71,283831231
19-Dec-19,55.00,55.77,54.67,55.64,198505152
18-Dec-19,54.30,55.10,53.85,55.10,395692031
17-Dec-19,54.45,54.76,53.40,54.14,304414875
16-Dec-19,54.44,54.59,53.58,54.45,236047379
13-Dec-19,54.11,54.60,53.46,54.25,204954718

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR 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

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar