LREN3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	14.610	14.610	14.130	14.130	14.130	15,009
2026-07-10	14.700	14.700	14.700	14.700	14.700	19,200
2026-07-09	13.710	14.150	13.700	14.070	14.070	11,307
2026-07-08	13.640	13.890	13.480	13.710	13.710	17,442
2026-07-07	14.160	14.220	13.590	13.590	13.590	26,280
2026-07-06	14.800	14.850	14.150	14.200	14.200	18,303
2026-07-03	14.830	14.830	14.830	14.830	14.830	10,008
2026-07-02	14.980	15.210	14.770	14.770	14.770	12,488
2026-07-01	14.590	14.940	14.480	14.800	14.800	12,054
2026-06-30	14.960	14.970	14.590	14.720	14.720	11,904
2026-06-29	14.990	15.130	14.930	15.020	15.020	9,676
2026-06-26	14.980	14.980	14.980	14.980	14.980	13,048
2026-06-25	14.490	14.810	14.430	14.580	14.580	13,058
2026-06-24	14.270	14.540	14.100	14.420	14.420	15,835
2026-06-23	14.390	14.590	14.120	14.590	14.590	15,269
2026-06-22	14.280	14.920	14.110	14.470	14.470	17,146
2026-06-19	14.470	14.470	14.470	14.470	14.470	13,031
2026-06-18	14.450	14.530	13.830	14.060	14.060	23,804
2026-06-17	14.990	15.180	14.500	14.630	14.630	12,278
2026-06-16	15.280	15.300	14.830	14.880	14.880	13,314
2026-06-15	15.540	16.030	15.200	15.210	15.210	16,527
2026-06-12	15.110	15.570	15.100	15.460	15.460	12,230
2026-06-11	14.910	15.490	14.640	15.490	15.490	14,551
2026-06-10	15.080	15.100	14.560	14.890	14.890	12,919
2026-06-09	15.100	15.350	14.770	14.930	14.930	13,628
2026-06-08	14.860	15.000	14.650	14.990	14.990	13,235
2026-06-05	14.940	14.940	14.940	14.940	14.940	14,436
2026-06-03	14.700	14.700	14.700	14.700	14.700	31,094
2026-06-02	15.000	15.520	14.850	15.520	15.520	18,019
2026-06-01	15.000	15.390	14.880	15.080	15.080	17,819
2026-05-29	14.950	14.950	14.950	14.950	14.950	11,657
2026-05-28	14.850	15.220	14.730	15.060	15.060	10,401
2026-05-27	15.110	15.500	14.810	14.810	14.810	11,972
2026-05-26	15.230	15.300	14.910	14.960	14.960	10,500
2026-05-25	15.120	15.500	15.110	15.330	15.330	14,046
2026-05-22	15.150	15.150	15.150	15.150	15.150	18,342
2026-05-21	14.690	15.110	14.470	14.870	14.870	17,600
2026-05-20	13.690	14.810	13.690	14.810	14.810	20,723
2026-05-19	13.750	13.800	13.360	13.710	13.710	13,399
2026-05-18	13.540	13.840	13.430	13.730	13.730	15,462
2026-05-15	13.670	13.670	13.670	13.670	13.670	17,566
2026-05-14	13.320	13.890	13.280	13.830	13.830	18,604
2026-05-13	13.600	13.790	13.050	13.230	13.230	28,861
2026-05-12	13.720	14.130	13.630	13.700	13.700	19,667
2026-05-11	14.340	14.340	13.750	13.780	13.780	21,678
2026-05-08	14.470	14.470	14.470	14.470	14.470	25,118
2026-05-07	15.030	15.030	15.030	15.030	15.030	18,787
2026-05-06	14.790	14.790	14.790	14.790	14.790	31,132
2026-05-05	14.080	14.080	14.080	14.080	14.080	15,085
2026-05-04	13.630	13.830	13.380	13.570	13.570	23,923
2026-04-30	13.670	13.670	13.670	13.670	13.670	19,614
2026-04-29	14.000	14.260	13.390	13.390	13.390	24,507
2026-04-28	13.880	14.090	13.670	14.000	14.000	15,821
2026-04-27	14.310	14.510	13.800	14.020	14.020	22,110
2026-04-24	14.350	14.350	14.350	14.350	14.350	16,556
2026-04-23	14.630	14.900	14.220	14.400	14.400	18,748
2026-04-22	15.120	15.240	14.530	14.570	14.570	26,782
2026-04-20	15.210	15.210	15.210	15.210	15.210	16,614
2026-04-17	15.440	15.440	15.440	15.440	15.440	14,651
2026-04-16	15.560	15.750	15.010	15.010	15.010	15,095

← NewerPage 2 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.