LREN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	15.670	15.780	15.200	15.470	15.470	20,023
2026-04-14	15.920	16.000	15.420	15.670	15.670	28,523
2026-04-13	15.650	15.940	15.400	15.830	15.830	15,515
2026-04-10	15.710	15.710	15.710	15.710	15.710	15,365
2026-04-09	15.560	15.980	15.410	15.950	15.950	16,390
2026-04-08	15.080	15.750	15.080	15.580	15.580	20,807
2026-04-07	14.650	14.850	14.490	14.850	14.850	16,678
2026-04-06	14.990	15.020	14.540	14.540	14.540	17,402
2026-04-02	14.890	14.890	14.890	14.890	14.890	16,996
2026-04-01	14.970	15.330	14.900	14.950	14.950	17,451
2026-03-31	14.390	15.060	14.310	14.960	14.960	15,311
2026-03-30	15.030	15.400	13.970	14.270	14.270	25,974
2026-03-27	14.930	14.930	14.930	14.930	14.930	14,883
2026-03-26	15.370	15.390	15.000	15.250	15.250	12,673
2026-03-25	15.770	15.800	15.390	15.390	15.390	13,879
2026-03-24	15.640	15.770	15.160	15.770	15.770	13,883
2026-03-23	15.000	15.780	15.000	15.770	15.770	15,206
2026-03-20	14.870	14.870	14.870	14.870	14.870	12,381
2026-03-19	15.040	15.240	14.580	15.190	15.190	15,291
2026-03-18	15.130	15.400	14.860	15.070	15.070	12,724
2026-03-17	15.290	15.500	15.130	15.180	15.180	11,160
2026-03-16	15.360	15.660	15.020	15.360	15.360	12,999
2026-03-13	15.210	15.210	15.210	15.210	15.210	12,531
2026-03-12	15.610	15.620	14.910	15.010	15.010	13,969
2026-03-11	15.180	15.800	15.000	15.640	15.640	17,915
2026-03-10	14.740	15.500	14.630	15.190	15.190	18,178
2026-03-09	14.690	14.800	14.290	14.590	14.590	21,147
2026-03-06	14.800	14.800	14.800	14.800	14.800	19,247
2026-03-05	15.160	15.280	14.530	14.680	14.680	15,194
2026-03-04	15.130	15.130	15.130	15.130	15.130	15,665
2026-03-03	14.860	14.860	14.860	14.860	14.860	27,421
2026-03-02	15.460	15.460	15.460	15.460	15.460	18,063
2026-02-27	15.670	15.670	15.670	15.670	15.670	13,526
2026-02-26	15.710	16.160	15.710	16.090	16.090	12,449
2026-02-25	15.920	16.240	15.700	15.760	15.760	19,522
2026-02-24	15.550	15.980	15.540	15.950	15.950	17,176
2026-02-23	15.450	15.560	15.300	15.490	15.490	11,413
2026-02-20	15.660	15.660	15.660	15.660	15.660	12,657
2026-02-19	15.500	15.690	15.400	15.550	15.550	15,284
2026-02-18	15.350	15.620	15.110	15.440	15.440	11,677
2026-02-13	15.400	15.400	15.400	15.400	15.400	12,764
2026-02-12	15.270	15.470	14.890	15.000	15.000	15,142
2026-02-11	15.250	15.480	15.220	15.430	15.430	14,517
2026-02-10	15.490	15.510	15.090	15.090	15.090	15,129
2026-02-09	15.540	15.650	15.230	15.460	15.460	15,635
2026-02-06	15.380	15.380	15.380	15.380	15.380	13,479
2026-02-05	15.200	15.650	15.200	15.200	15.200	15,053
2026-02-04	15.560	15.560	15.020	15.110	15.110	15,544
2026-02-03	15.160	15.670	15.150	15.600	15.600	19,254
2026-02-02	14.960	15.140	14.710	14.980	14.980	19,943
2026-01-30	15.390	15.590	15.240	15.320	15.320	4,598
2026-01-29	15.680	15.760	15.080	15.230	15.230	18,045
2026-01-28	15.390	15.810	15.310	15.600	15.600	20,636
2026-01-27	14.950	15.420	14.890	15.390	15.390	21,632
2026-01-26	14.870	15.050	14.450	14.810	14.810	18,324
2026-01-23	14.960	14.960	14.960	14.960	14.960	18,957
2026-01-22	14.480	15.200	14.480	14.970	14.970	28,034
2026-01-21	13.750	14.500	13.650	14.500	14.500	23,234
2026-01-20	13.390	13.840	13.280	13.670	13.670	17,404
2026-01-19	13.400	13.480	13.280	13.480	13.480	14,779

← NewerPage 3 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.