LREN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.400	13.400	13.400	13.400	13.400	14,273
2026-01-15	13.610	13.680	13.270	13.500	13.500	19,167
2026-01-14	13.600	13.840	13.340	13.570	13.570	21,355
2026-01-13	13.410	13.420	12.980	13.300	13.300	21,792
2026-01-12	13.420	13.620	13.080	13.450	13.450	17,135
2026-01-09	13.280	13.280	13.280	13.280	13.280	16,130
2026-01-08	13.270	13.400	13.080	13.390	13.390	14,927
2026-01-07	13.360	13.500	13.010	13.130	13.130	20,099
2026-01-06	13.110	13.580	12.930	13.580	13.580	21,637
2026-01-05	13.390	13.680	12.440	13.070	13.070	35,536
2026-01-02	13.240	13.240	13.240	13.240	13.240	19,909
2025-12-30	13.590	13.590	13.590	13.590	13.590	13,241
2025-12-29	13.650	13.750	13.380	13.440	13.440	16,118
2025-12-26	13.580	13.580	13.580	13.580	13.580	13,341
2025-12-23	13.590	13.590	13.590	13.590	13.590	16,487
2025-12-22	13.500	13.590	12.990	12.990	12.990	30,230
2025-12-19	13.640	13.640	13.640	13.640	13.640	19,587
2025-12-18	13.570	13.650	13.300	13.450	13.450	17,263
2025-12-17	14.020	14.020	13.210	13.350	13.350	32,575
2025-12-16	14.430	14.430	13.900	14.080	14.080	21,742
2025-12-15	14.350	14.670	14.170	14.590	14.590	16,774
2025-12-12	14.250	14.250	14.250	14.250	14.250	14,876
2025-12-11	14.010	14.350	13.930	14.060	14.060	13,792
2025-12-10	14.070	14.260	13.880	14.200	14.200	14,700
2025-12-09	14.040	14.220	13.410	13.920	13.920	34,022
2025-12-08	14.270	14.590	14.010	14.190	14.190	26,460
2025-12-05	13.900	13.900	13.900	13.900	13.900	49,222
2025-12-04	15.520	15.800	15.000	15.030	15.030	17,089
2025-12-03	15.900	15.960	15.350	15.350	15.350	16,053
2025-12-02	15.760	16.020	15.760	15.820	15.820	10,907
2025-12-01	15.750	16.090	15.660	15.690	15.690	17,127
2025-11-28	15.750	15.750	15.750	15.750	15.750	14,066
2025-11-27	15.540	15.990	15.470	15.990	15.990	19,025
2025-11-26	15.170	15.630	15.160	15.570	15.570	13,810
2025-11-25	15.070	15.380	15.000	15.280	15.280	12,626
2025-11-24	15.120	15.500	15.100	15.290	15.290	13,563
2025-11-21	15.240	15.240	15.240	15.240	15.240	11,413
2025-11-19	15.100	15.100	15.100	15.100	15.100	10,264
2025-11-18	15.080	15.240	14.870	15.190	15.190	11,830
2025-11-17	15.020	15.220	14.830	15.190	15.190	15,329
2025-11-14	15.270	15.270	15.270	15.270	15.270	16,215
2025-11-13	15.070	15.120	14.740	14.800	14.800	12,756
2025-11-12	14.950	15.220	14.820	14.820	14.820	13,930
2025-11-11	14.590	15.290	14.550	15.080	15.080	21,366
2025-11-10	14.000	14.600	13.990	14.480	14.480	22,949
2025-11-07	13.940	13.940	13.940	13.940	13.940	36,302
2025-11-06	15.500	15.500	14.600	14.600	14.600	20,327
2025-11-05	14.840	15.520	14.690	15.510	15.510	20,670
2025-11-04	14.690	14.940	14.610	14.940	14.940	11,894
2025-11-03	14.730	14.960	14.620	14.760	14.760	14,501
2025-10-31	14.800	14.800	14.800	14.800	14.800	12,527
2025-10-30	14.590	14.590	14.590	14.590	14.590	10,470
2025-10-29	14.640	14.640	14.640	14.640	14.640	10,839
2025-10-28	14.530	14.530	14.530	14.530	14.530	12,287
2025-10-27	14.740	14.740	14.740	14.740	14.740	11,087
2025-10-24	14.940	14.940	14.940	14.940	14.940	13,632
2025-10-23	14.820	14.820	14.820	14.820	14.820	13,819
2025-10-22	14.550	14.550	14.550	14.550	14.550	11,147
2025-10-21	14.880	14.880	14.880	14.880	14.880	11,809
2025-10-20	14.400	14.400	14.400	14.400	14.400	15,378

← NewerPage 4 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.