LREN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	14.220	14.220	14.220	14.220	14.220	11,592
2025-10-16	14.250	14.490	14.080	14.340	14.340	11,409
2025-10-15	14.360	14.490	14.030	14.260	14.260	15,773
2025-10-14	14.140	14.470	13.940	14.470	14.470	13,047
2025-10-13	14.040	14.310	13.930	14.250	14.250	13,765
2025-10-10	14.000	14.000	14.000	14.000	14.000	14,158
2025-10-09	13.990	14.070	13.740	13.920	13.920	13,575
2025-10-08	13.690	13.900	13.630	13.870	13.870	17,295
2025-10-07	13.540	13.540	13.540	13.540	13.540	34,013
2025-10-06	14.900	14.900	14.210	14.350	14.350	21,286
2025-10-03	14.790	14.790	14.790	14.790	14.790	13,617
2025-10-02	14.800	14.800	14.800	14.800	14.800	20,287
2025-10-01	15.160	15.160	15.160	15.160	15.160	19,598
2025-09-30	15.120	15.120	15.120	15.120	15.120	25,786
2025-09-29	15.830	15.830	15.830	15.830	15.830	15,718
2025-09-26	15.800	15.800	15.800	15.800	15.800	14,591
2025-09-25	15.800	15.800	15.800	15.800	15.800	18,559
2025-09-24	15.990	15.990	15.990	15.990	15.990	28,439
2025-09-23	16.220	16.480	15.830	16.140	16.140	30,838
2025-09-22	16.230	16.230	16.230	16.230	16.230	19,263
2025-09-19	17.080	17.080	17.080	17.080	17.080	16,490
2025-09-18	17.120	17.120	17.120	17.120	17.120	12,656
2025-09-17	17.160	17.160	17.160	17.160	17.160	22,728
2025-09-16	16.930	16.930	16.930	16.930	16.930	19,860
2025-09-15	16.110	16.110	16.110	16.110	16.110	18,048
2025-09-12	16.060	16.060	16.060	16.060	16.060	11,460
2025-09-11	16.180	16.180	16.180	16.180	16.180	15,174
2025-09-10	15.810	15.810	15.810	15.810	15.810	13,457
2025-09-09	15.570	15.570	15.570	15.570	15.570	17,454
2025-09-08	15.950	15.950	15.950	15.950	15.950	13,429
2025-09-05	16.380	16.380	16.380	16.380	16.380	14,760
2025-09-04	16.070	16.070	16.070	16.070	16.070	11,215
2025-09-03	16.080	16.080	16.080	16.080	16.080	10,223
2025-09-02	16.240	16.250	15.840	16.170	16.170	12,112
2025-09-01	16.360	16.360	16.360	16.360	16.360	20,885
2025-08-29	16.380	16.380	16.380	16.380	16.380	11,907
2025-08-28	16.040	16.360	15.900	16.270	16.270	13,793
2025-08-27	16.060	16.060	16.060	16.060	16.060	11,272
2025-08-26	15.880	15.970	15.550	15.690	15.690	11,300
2025-08-25	16.030	16.090	15.710	15.790	15.790	11,492
2025-08-22	15.990	15.990	15.990	15.990	15.990	12,565
2025-08-21	15.310	15.310	15.310	15.310	15.310	11,006
2025-08-20	15.700	15.700	15.700	15.700	15.700	9,821
2025-08-19	15.860	15.860	15.860	15.860	15.860	12,701
2025-08-18	16.370	16.370	16.370	16.370	16.370	13,899
2025-08-15	15.940	16.160	15.720	16.060	16.060	13,371
2025-08-14	16.100	16.100	16.100	16.100	16.100	11,063
2025-08-13	16.120	16.120	16.120	16.120	16.120	21,143
2025-08-12	16.650	16.650	16.650	16.650	16.650	12,236
2025-08-11	16.310	16.310	16.310	16.310	16.310	12,979
2025-08-08	16.790	16.790	16.790	16.790	16.790	32,379
2025-08-07	18.050	18.050	18.050	18.050	18.050	18,846
2025-08-06	17.760	17.760	17.760	17.760	17.760	16,070
2025-08-05	16.890	16.890	16.890	16.890	16.890	12,173
2025-08-04	16.880	16.880	16.880	16.880	16.880	12,709
2025-08-01	16.490	16.490	16.490	16.490	16.490	13,489
2025-07-31	16.260	16.260	16.260	16.260	16.260	11,336
2025-07-30	16.820	16.820	16.820	16.820	16.820	12,128
2025-07-29	16.380	16.380	16.380	16.380	16.380	10,221
2025-07-28	16.270	16.270	16.270	16.270	16.270	12,486

← NewerPage 5 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.