LREN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.750	16.750	16.750	16.750	16.750	11,809
2025-07-24	16.930	16.930	16.930	16.930	16.930	15,105
2025-07-23	17.650	17.650	17.650	17.650	17.650	10,109
2025-07-22	17.410	17.410	17.410	17.410	17.410	10,355
2025-07-21	17.330	17.330	17.330	17.330	17.330	16,646
2025-07-18	17.910	17.910	17.910	17.910	17.910	14,440
2025-07-17	18.710	18.710	18.710	18.710	18.710	9,907
2025-07-16	18.700	18.700	18.700	18.700	18.700	12,343
2025-07-15	18.550	18.550	18.550	18.550	18.550	12,694
2025-07-14	18.010	18.010	18.010	18.010	18.010	23,829
2025-07-11	18.490	18.490	18.490	18.490	18.490	14,953
2025-07-10	19.270	19.270	19.270	19.270	19.270	10,994
2025-07-09	19.350	19.350	19.350	19.350	19.350	15,432
2025-07-08	19.400	19.400	19.400	19.400	19.400	12,445
2025-07-07	19.260	19.260	19.260	19.260	19.260	11,312
2025-07-04	19.310	19.310	19.310	19.310	19.310	10,444
2025-07-03	19.170	19.170	19.170	19.170	19.170	15,239
2025-07-02	19.070	19.070	19.070	19.070	19.070	19,335
2025-07-01	19.600	19.600	19.600	19.600	19.600	18,555
2025-06-30	19.530	19.530	19.530	19.530	19.530	15,330
2025-06-27	19.540	19.540	19.540	19.540	19.540	11,198
2025-06-26	19.500	19.500	19.500	19.500	19.500	20,043
2025-06-25	19.120	19.120	19.120	19.120	19.120	13,557
2025-06-24	19.270	19.270	19.270	19.270	19.270	23,731
2025-06-23	18.800	18.800	18.800	18.800	18.800	16,329
2025-06-20	18.410	18.410	18.410	18.410	18.410	11,288
2025-06-18	18.750	18.750	18.750	18.750	18.750	11,177
2025-06-17	18.510	18.510	18.510	18.510	18.510	10,814
2025-06-16	18.750	18.750	18.750	18.750	18.750	18,188
2025-06-13	18.340	18.340	18.340	18.340	18.340	12,522
2025-06-12	18.330	18.330	18.330	18.330	18.330	10,483
2025-06-11	18.530	18.530	18.530	18.530	18.530	13,041
2025-06-10	18.350	18.350	18.350	18.350	18.350	14,605
2025-06-09	17.900	17.900	17.900	17.900	17.900	14,829
2025-06-06	17.520	17.520	17.520	17.520	17.520	21,022
2025-06-05	18.530	18.530	18.530	18.530	18.530	13,587
2025-06-04	18.480	18.480	18.480	18.480	18.480	16,529
2025-06-03	18.850	18.850	18.850	18.850	18.850	21,850
2025-06-02	18.200	18.200	18.200	18.200	18.200	18,928
2025-05-30	18.240	18.240	18.240	18.240	18.240	132,872
2025-05-29	18.000	18.000	18.000	18.000	18.000	13,724
2025-05-28	18.210	18.210	18.210	18.210	18.210	14,312
2025-05-27	17.890	17.890	17.890	17.890	17.890	15,287
2025-05-26	17.820	17.820	17.820	17.820	17.820	12,356
2025-05-23	17.650	17.650	17.650	17.650	17.650	19,168
2025-05-22	17.720	17.720	17.720	17.720	17.720	15,200
2025-05-21	17.630	17.630	17.630	17.630	17.630	18,910
2025-05-20	18.360	18.360	18.360	18.360	18.360	17,015
2025-05-19	17.930	17.930	17.930	17.930	17.930	23,863
2025-05-16	17.550	17.550	17.550	17.550	17.550	19,966
2025-05-15	17.470	17.470	17.470	17.470	17.470	31,585
2025-05-14	16.940	16.940	16.940	16.940	16.940	38,327
2025-05-13	16.960	16.960	16.960	16.960	16.960	32,375
2025-05-12	16.500	16.500	16.500	16.500	16.500	41,487
2025-05-09	16.150	16.150	16.150	16.150	16.150	0
2025-05-06	14.640	14.790	14.180	14.470	14.470	15,929
2025-05-05	14.560	14.560	14.560	14.560	14.560	28,611
2025-05-02	14.860	14.860	14.860	14.860	14.860	17,901
2025-04-30	14.740	14.740	14.740	14.740	14.740	26,841
2025-04-29	14.630	14.630	14.630	14.630	14.630	21,856

← NewerPage 6 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.