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
28/01/2022	0,79%	0,22	28,15	27,55	27,39	28,36	321M	39.087
27/01/2022	0,65%	0,18	27,93	28,20	27,60	28,89	438M	56.047
26/01/2022	2,74%	0,74	27,75	27,91	27,28	28,87	466M	63.453
25/01/2022	4,37%	1,13	27,01	25,62	25,57	27,29	486M	52.763
24/01/2022	-2,12%	-0,56	25,88	26,34	25,54	26,38	209M	37.586
21/01/2022	1,15%	0,30	26,44	25,90	25,54	26,99	460M	46.969
20/01/2022	5,19%	1,29	26,14	25,30	25,16	26,62	584M	58.303
19/01/2022	5,74%	1,35	24,85	23,80	23,67	25,14	315M	43.789
18/01/2022	0,04%	0,01	23,50	23,43	23,05	23,75	149M	29.449
17/01/2022	-2,00%	-0,48	23,49	23,95	23,44	24,23	97M	14.847
14/01/2022	-3,19%	-0,79	23,97	24,70	23,72	24,77	203M	29.943

13/01/2022	0,45%	0,11	24,76	24,41	24,15	25,00	239M	32.069
12/01/2022	5,98%	1,39	24,65	23,45	23,30	24,89	514M	49.180
11/01/2022	2,29%	0,52	23,26	22,66	22,35	23,52	237M	30.046
10/01/2022	-1,09%	-0,25	22,74	22,74	22,36	23,11	167M	35.275
07/01/2022	0,83%	0,19	22,99	22,75	22,27	23,39	357M	46.744
06/01/2022	5,12%	1,11	22,80	21,87	21,44	22,94	479M	64.773
05/01/2022	-4,87%	-1,11	21,69	22,72	21,65	22,98	289M	38.316
04/01/2022	-1,21%	-0,28	22,80	23,25	22,44	23,55	369M	39.529
03/01/2022	-5,56%	-1,36	23,08	24,45	23,08	24,65	273M	43.839
30/12/2021	2,26%	0,54	24,44	23,95	23,91	24,76	184M	24.891
29/12/2021	-2,29%	-0,56	23,90	24,47	23,90	24,51	169M	14.172
28/12/2021	0,37%	0,09	24,46	24,53	24,17	24,85	173M	21.680
27/12/2021	0,83%	0,20	24,37	24,15	24,11	24,86	169M	21.193
23/12/2021	-1,75%	-0,43	24,17	24,70	23,88	24,89	144M	21.175
22/12/2021	-0,36%	-0,09	24,60	24,66	23,85	24,74	364M	34.362
21/12/2021	-2,26%	-0,57	24,69	25,50	24,55	25,67	270M	32.149
20/12/2021	-3,73%	-0,98	25,26	25,81	25,13	26,15	274M	30.079
17/12/2021	0,15%	0,04	26,24	25,82	25,41	26,71	387M	32.266
16/12/2021	-2,93%	-0,79	26,20	27,20	25,93	27,27	321M	29.400
15/12/2021	2,04%	0,54	26,99	26,57	25,97	27,13	401M	41.796
14/12/2021	-4,89%	-1,36	26,45	28,06	26,29	28,27	432M	53.671
13/12/2021	-2,08%	-0,59	27,81	28,51	27,81	28,76	301M	26.605
10/12/2021	0,53%	0,15	28,40	28,65	28,14	29,04	252M	28.665
09/12/2021	-4,56%	-1,35	28,25	29,32	27,86	29,58	338M	36.615
08/12/2021	0,48%	0,14	29,60	29,40	28,76	29,94	281M	29.104
07/12/2021	-1,11%	-0,33	29,46	30,19	28,96	30,32	279M	28.012
06/12/2021	1,85%	0,54	29,79	29,47	28,98	30,00	283M	25.696
03/12/2021	2,24%	0,64	29,25	28,74	28,64	30,38	319M	33.603
02/12/2021	1,13%	0,32	28,61	28,76	28,16	29,09	425M	46.557
01/12/2021	-0,56%	-0,16	28,29	28,90	27,97	29,66	308M	40.907
30/11/2021	-1,69%	-0,49	28,45	28,60	27,80	29,31	555M	52.427
29/11/2021	-1,43%	-0,42	28,94	29,75	28,70	30,07	258M	30.592
26/11/2021	-4,58%	-1,41	29,36	30,00	28,60	30,00	378M	36.896
25/11/2021	0,52%	0,16	30,77	30,72	30,42	31,48	276M	28.043
24/11/2021	-1,73%	-0,54	30,61	31,08	29,99	31,46	346M	37.299
23/11/2021	-0,10%	-0,03	31,15	31,41	30,16	31,71	297M	31.221
22/11/2021	-3,53%	-1,14	31,18	32,45	30,96	32,66	228M	23.396
19/11/2021	1,48%	0,47	32,32	31,90	31,83	33,41	475M	41.018
18/11/2021	2,81%	0,87	31,85	31,08	30,85	31,87	296M	28.658
17/11/2021	-0,74%	-0,23	30,98	31,71	30,10	31,88	269M	33.431
16/11/2021	-3,16%	-1,02	31,21	32,57	30,85	32,73	372M	42.813
12/11/2021	-5,01%	-1,70	32,23	33,80	31,94	33,80	664M	55.381
11/11/2021	3,57%	1,17	33,93	33,17	32,87	34,76	475M	38.525
10/11/2021	1,36%	0,44	32,76	32,03	32,03	33,83	399M	39.643
09/11/2021	4,26%	1,32	32,32	31,17	31,10	33,00	258M	28.517
08/11/2021	-1,90%	-0,60	31,00	31,66	30,62	31,66	168M	18.796
05/11/2021	-7,33%	-2,50	31,60	31,43	31,31	32,80	315M	34.639
04/11/2021	-2,18%	-0,76	34,10	34,85	33,73	35,31	327M	27.911
03/11/2021	5,00%	1,66	34,86	33,03	32,97	35,49	428M	56.949
01/11/2021	3,01%	0,97	33,20	32,25	32,25	33,47	236M	26.978
29/10/2021	-0,37%	-0,12	32,23	32,66	31,87	32,92	303M	32.278
28/10/2021	-0,06%	-0,02	32,35	31,74	31,74	32,96	327M	35.247
27/10/2021	2,79%	0,88	32,37	31,62	31,52	33,19	410M	41.678
26/10/2021	-4,14%	-1,36	31,49	32,50	31,26	32,74	364M	35.724
25/10/2021	2,50%	0,80	32,85	32,15	31,87	33,40	416M	39.100
22/10/2021	-4,01%	-1,34	32,05	33,00	30,40	33,11	1.053M	4.913
21/10/2021	-4,44%	-1,55	33,39	33,99	33,12	35,14	610M	52.185
20/10/2021	1,48%	0,51	34,94	34,18	34,18	35,93	449M	37.708
19/10/2021	-4,33%	-1,56	34,43	35,50	33,83	35,50	439M	39.144
18/10/2021	0,67%	0,24	35,99	35,69	34,90	36,63	297M	26.752
15/10/2021	3,32%	1,15	35,75	34,44	34,24	36,00	370M	36.244
14/10/2021	-0,52%	-0,18	34,60	34,84	34,15	35,16	162M	19.470
13/10/2021	2,60%	0,88	34,78	34,08	33,84	35,40	482M	37.606
11/10/2021	-2,31%	-0,80	33,90	34,94	33,76	34,94	238M	22.550
08/10/2021	2,75%	0,93	34,70	34,20	34,12	36,00	387M	33.958
07/10/2021	-0,09%	-0,03	33,77	34,08	33,44	34,30	248M	23.355
06/10/2021	-1,26%	-0,43	33,80	33,40	32,45	33,90	366M	41.484
05/10/2021	-0,26%	-0,09	34,23	34,37	33,88	34,88	412M	31.538
04/10/2021	-5,25%	-1,90	34,32	36,03	33,97	36,13	262M	24.717
01/10/2021	5,23%	1,80	36,22	34,48	34,14	36,30	374M	33.621
30/09/2021	-0,17%	-0,06	34,42	34,51	34,15	35,18	246M	27.024
29/09/2021	0,70%	0,24	34,48	34,44	34,20	35,48	214M	26.161
28/09/2021	-4,49%	-1,61	34,24	35,62	33,78	35,66	362M	40.811
27/09/2021	-3,06%	-1,13	35,85	37,11	35,52	37,16	220M	19.728
24/09/2021	-0,59%	-0,22	36,98	36,96	36,53	37,08	182M	18.598
23/09/2021	1,61%	0,59	37,20	36,76	36,56	37,47	382M	24.969
22/09/2021	0,16%	0,06	36,61	36,71	35,93	36,87	268M	30.199
21/09/2021	2,35%	0,84	36,55	35,95	35,75	37,26	269M	26.080
20/09/2021	-2,30%	-0,84	35,71	36,18	35,22	36,61	259M	36.438
17/09/2021	-1,88%	-0,70	36,55	37,08	36,51	37,40	412M	25.476
16/09/2021	1,25%	0,46	37,25	36,75	36,47	37,48	236M	22.272
15/09/2021	-1,58%	-0,59	36,79	37,64	36,33	37,98	356M	25.814
14/09/2021	0,56%	0,21	37,38	37,30	37,06	37,97	324M	27.045
13/09/2021	2,76%	1,00	37,17	36,70	36,46	37,53	252M	26.131
10/09/2021	1,01%	0,36	36,17	36,56	35,82	37,08	335M	40.469
09/09/2021	1,79%	0,63	35,81	35,32	34,56	36,32	383M	36.480
08/09/2021	-5,23%	-1,94	35,18	37,06	35,06	37,18	411M	41.307
06/09/2021	0,00%	0,00	37,12	36,84	36,81	37,45	94M	9.268
03/09/2021	1,62%	0,59	37,12	36,80	36,06	37,12	390M	25.613
02/09/2021	-2,59%	-0,97	36,53	37,40	36,53	37,40	260M	27.264
01/09/2021	-1,47%	-0,56	37,50	37,80	37,15	38,22	390M	28.163
31/08/2021	0,21%	0,08	38,06	38,16	37,28	38,83	301M	22.593
30/08/2021	-0,60%	-0,23	37,98	38,20	37,64	38,38	148M	16.282
27/08/2021	0,79%	0,30	38,21	38,06	37,53	38,54	279M	18.788
26/08/2021	-3,59%	-1,41	37,91	38,99	37,82	39,25	332M	30.680
25/08/2021	1,08%	0,42	39,32	38,85	38,47	39,77	226M	19.311
24/08/2021	2,23%	0,85	38,90	38,22	38,22	39,18	234M	25.498
23/08/2021	-2,93%	-1,15	38,05	39,11	37,68	39,60	349M	34.525
20/08/2021	-0,63%	-0,25	39,20	38,68	38,60	39,53	351M	28.251
19/08/2021	1,15%	0,45	39,45	38,66	38,22	40,12	414M	36.848
18/08/2021	-1,22%	-0,48	39,00	39,51	38,38	39,88	404M	37.035
17/08/2021	-0,70%	-0,28	39,48	39,57	38,30	39,62	546M	46.378
16/08/2021	-2,64%	-1,08	39,76	40,75	39,00	41,15	406M	42.926
13/08/2021	1,26%	0,51	40,84	41,20	39,52	41,57	464M	40.549
12/08/2021	-1,15%	-0,47	40,33	40,65	39,91	41,02	275M	28.257
11/08/2021	0,62%	0,25	40,80	40,49	40,12	41,13	222M	20.530
10/08/2021	-1,36%	-0,56	40,55	41,35	40,43	41,40	231M	19.880
09/08/2021	-0,22%	-0,09	41,11	41,14	40,92	41,89	311M	19.323
06/08/2021	-0,05%	-0,02	41,20	41,25	40,88	41,87	331M	28.201
05/08/2021	-0,63%	-0,26	41,22	41,88	40,56	41,93	498M	34.628
04/08/2021	-1,10%	-0,46	41,48	41,60	41,06	42,01	268M	23.564
03/08/2021	0,62%	0,26	41,94	41,55	40,88	42,04	268M	26.124
02/08/2021	0,92%	0,38	41,68	41,99	41,55	42,82	333M	35.557
30/07/2021	-1,97%	-0,83	41,30	41,70	41,00	41,95	323M	25.907
29/07/2021	0,17%	0,07	42,13	41,95	41,76	42,54	173M	12.630
28/07/2021	0,17%	0,07	42,06	42,00	41,46	42,34	372M	25.868
27/07/2021	-1,29%	-0,55	41,99	42,23	41,37	42,31	234M	21.425
26/07/2021	-1,78%	-0,77	42,54	43,33	42,08	43,36	252M	28.070
23/07/2021	-1,23%	-0,54	43,31	43,68	42,96	43,91	292M	20.644
22/07/2021	1,53%	0,66	43,85	43,26	43,26	44,05	237M	19.660
21/07/2021	-0,71%	-0,31	43,19	43,50	42,94	43,74	310M	22.536
20/07/2021	-1,02%	-0,45	43,50	43,76	43,07	44,05	444M	29.681
19/07/2021	-	-	43,95	44,56	43,59	44,72	317M	26.076

Date,Open,High,Low,Close,Volume
28-Jan-22,27.55,28.36,27.39,28.15,320817551
27-Jan-22,28.20,28.89,27.60,27.93,438102634
26-Jan-22,27.91,28.87,27.28,27.75,465994402
25-Jan-22,25.62,27.29,25.57,27.01,485509145
24-Jan-22,26.34,26.38,25.54,25.88,208998318
21-Jan-22,25.90,26.99,25.54,26.44,460255449
20-Jan-22,25.30,26.62,25.16,26.14,584318062
19-Jan-22,23.80,25.14,23.67,24.85,314633024
18-Jan-22,23.43,23.75,23.05,23.50,148932917
17-Jan-22,23.95,24.23,23.44,23.49,97265221
14-Jan-22,24.70,24.77,23.72,23.97,202727790
13-Jan-22,24.41,25.00,24.15,24.76,238944005
12-Jan-22,23.45,24.89,23.30,24.65,513856160
11-Jan-22,22.66,23.52,22.35,23.26,236670904
10-Jan-22,22.74,23.11,22.36,22.74,167366621
07-Jan-22,22.75,23.39,22.27,22.99,357259742
06-Jan-22,21.87,22.94,21.44,22.80,479115730
05-Jan-22,22.72,22.98,21.65,21.69,289412974
04-Jan-22,23.25,23.55,22.44,22.80,368854439
03-Jan-22,24.45,24.65,23.08,23.08,273271054
30-Dec-21,23.95,24.76,23.91,24.44,184176704
29-Dec-21,24.47,24.51,23.90,23.90,168880732
28-Dec-21,24.53,24.85,24.17,24.46,172864312
27-Dec-21,24.15,24.86,24.11,24.37,168542626
23-Dec-21,24.70,24.89,23.88,24.17,144024314
22-Dec-21,24.66,24.74,23.85,24.60,363703473
21-Dec-21,25.50,25.67,24.55,24.69,269865318
20-Dec-21,25.81,26.15,25.13,25.26,273659724
17-Dec-21,25.82,26.71,25.41,26.24,386996914
16-Dec-21,27.20,27.27,25.93,26.20,321207932
15-Dec-21,26.57,27.13,25.97,26.99,400710956
14-Dec-21,28.06,28.27,26.29,26.45,431518992
13-Dec-21,28.51,28.76,27.81,27.81,301113327
10-Dec-21,28.65,29.04,28.14,28.40,251773253
09-Dec-21,29.32,29.58,27.86,28.25,337551144
08-Dec-21,29.40,29.94,28.76,29.60,281255699
07-Dec-21,30.19,30.32,28.96,29.46,279006903
06-Dec-21,29.47,30.00,28.98,29.79,282556768
03-Dec-21,28.74,30.38,28.64,29.25,319125283
02-Dec-21,28.76,29.09,28.16,28.61,424542039
01-Dec-21,28.90,29.66,27.97,28.29,307542478
30-Nov-21,28.60,29.31,27.80,28.45,555327642
29-Nov-21,29.75,30.07,28.70,28.94,257574514
26-Nov-21,30.00,30.00,28.60,29.36,378306029
25-Nov-21,30.72,31.48,30.42,30.77,275753557
24-Nov-21,31.08,31.46,29.99,30.61,346368263
23-Nov-21,31.41,31.71,30.16,31.15,296844477
22-Nov-21,32.45,32.66,30.96,31.18,228166984
19-Nov-21,31.90,33.41,31.83,32.32,475004493
18-Nov-21,31.08,31.87,30.85,31.85,296038747
17-Nov-21,31.71,31.88,30.10,30.98,268536138
16-Nov-21,32.57,32.73,30.85,31.21,372375507
12-Nov-21,33.80,33.80,31.94,32.23,664468412
11-Nov-21,33.17,34.76,32.87,33.93,474970142
10-Nov-21,32.03,33.83,32.03,32.76,399234116
09-Nov-21,31.17,33.00,31.10,32.32,257507728
08-Nov-21,31.66,31.66,30.62,31.00,168065779
05-Nov-21,31.43,32.80,31.31,31.60,315432730
04-Nov-21,34.85,35.31,33.73,34.10,327237471
03-Nov-21,33.03,35.49,32.97,34.86,427545287
01-Nov-21,32.25,33.47,32.25,33.20,235519125
29-Oct-21,32.66,32.92,31.87,32.23,302943379
28-Oct-21,31.74,32.96,31.74,32.35,327342371
27-Oct-21,31.62,33.19,31.52,32.37,410002108
26-Oct-21,32.50,32.74,31.26,31.49,364432754
25-Oct-21,32.15,33.40,31.87,32.85,415726380
22-Oct-21,33.00,33.11,30.40,32.05,1053363533
21-Oct-21,33.99,35.14,33.12,33.39,610011874
20-Oct-21,34.18,35.93,34.18,34.94,449020816
19-Oct-21,35.50,35.50,33.83,34.43,438835254
18-Oct-21,35.69,36.63,34.90,35.99,296542843
15-Oct-21,34.44,36.00,34.24,35.75,369998842
14-Oct-21,34.84,35.16,34.15,34.60,162078218
13-Oct-21,34.08,35.40,33.84,34.78,482460772
11-Oct-21,34.94,34.94,33.76,33.90,237737492
08-Oct-21,34.20,36.00,34.12,34.70,386576309
07-Oct-21,34.08,34.30,33.44,33.77,247792356
06-Oct-21,33.40,33.90,32.45,33.80,366433437
05-Oct-21,34.37,34.88,33.88,34.23,411870491
04-Oct-21,36.03,36.13,33.97,34.32,261978828
01-Oct-21,34.48,36.30,34.14,36.22,373662336
30-Sep-21,34.51,35.18,34.15,34.42,246471048
29-Sep-21,34.44,35.48,34.20,34.48,214300025
28-Sep-21,35.62,35.66,33.78,34.24,362269669
27-Sep-21,37.11,37.16,35.52,35.85,219681778
24-Sep-21,36.96,37.08,36.53,36.98,181706904
23-Sep-21,36.76,37.47,36.56,37.20,382457474
22-Sep-21,36.71,36.87,35.93,36.61,268438203
21-Sep-21,35.95,37.26,35.75,36.55,269060432
20-Sep-21,36.18,36.61,35.22,35.71,259204587
17-Sep-21,37.08,37.40,36.51,36.55,411787697
16-Sep-21,36.75,37.48,36.47,37.25,236012944
15-Sep-21,37.64,37.98,36.33,36.79,355983611
14-Sep-21,37.30,37.97,37.06,37.38,323674660
13-Sep-21,36.70,37.53,36.46,37.17,252083513
10-Sep-21,36.56,37.08,35.82,36.17,335149472
09-Sep-21,35.32,36.32,34.56,35.81,382631900
08-Sep-21,37.06,37.18,35.06,35.18,410919949
06-Sep-21,36.84,37.45,36.81,37.12,94227859
03-Sep-21,36.80,37.12,36.06,37.12,389726633
02-Sep-21,37.40,37.40,36.53,36.53,259901289
01-Sep-21,37.80,38.22,37.15,37.50,389816636
31-Aug-21,38.16,38.83,37.28,38.06,300930117
30-Aug-21,38.20,38.38,37.64,37.98,148230327
27-Aug-21,38.06,38.54,37.53,38.21,278659220
26-Aug-21,38.99,39.25,37.82,37.91,332098329
25-Aug-21,38.85,39.77,38.47,39.32,226475996
24-Aug-21,38.22,39.18,38.22,38.90,233636154
23-Aug-21,39.11,39.60,37.68,38.05,348844276
20-Aug-21,38.68,39.53,38.60,39.20,351073021
19-Aug-21,38.66,40.12,38.22,39.45,414306896
18-Aug-21,39.51,39.88,38.38,39.00,404335600
17-Aug-21,39.57,39.62,38.30,39.48,546226315
16-Aug-21,40.75,41.15,39.00,39.76,405567031
13-Aug-21,41.20,41.57,39.52,40.84,463662256
12-Aug-21,40.65,41.02,39.91,40.33,275082266
11-Aug-21,40.49,41.13,40.12,40.80,221879534
10-Aug-21,41.35,41.40,40.43,40.55,231244213
09-Aug-21,41.14,41.89,40.92,41.11,310821970
06-Aug-21,41.25,41.87,40.88,41.20,331329538
05-Aug-21,41.88,41.93,40.56,41.22,497770888
04-Aug-21,41.60,42.01,41.06,41.48,267715203
03-Aug-21,41.55,42.04,40.88,41.94,268193504
02-Aug-21,41.99,42.82,41.55,41.68,333436683
30-Jul-21,41.70,41.95,41.00,41.30,322817691
29-Jul-21,41.95,42.54,41.76,42.13,173067069
28-Jul-21,42.00,42.34,41.46,42.06,371543260
27-Jul-21,42.23,42.31,41.37,41.99,233992395
26-Jul-21,43.33,43.36,42.08,42.54,252185568
23-Jul-21,43.68,43.91,42.96,43.31,291866423
22-Jul-21,43.26,44.05,43.26,43.85,237284392
21-Jul-21,43.50,43.74,42.94,43.19,310127429
20-Jul-21,43.76,44.05,43.07,43.50,444388095
19-Jul-21,44.56,44.72,43.59,43.95,316822063

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: LREN3

cotações, gráficos e mais...