LREN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.210	14.210	14.210	14.210	14.210	28,707
2025-04-25	13.900	13.900	13.900	13.900	13.900	19,489
2025-04-24	13.520	13.520	13.520	13.520	13.520	26,707
2025-04-23	12.830	12.830	12.830	12.830	12.830	11,262
2025-04-22	12.720	12.720	12.720	12.720	12.720	11,677
2025-04-17	12.700	12.700	12.700	12.700	12.700	11,025
2025-04-16	12.480	12.480	12.480	12.480	12.480	12,746
2025-04-15	12.620	12.620	12.620	12.620	12.620	10,359
2025-04-14	12.980	12.980	12.980	12.980	12.980	14,044
2025-04-11	12.790	12.790	12.790	12.790	12.790	13,468
2025-04-10	12.570	12.570	12.570	12.570	12.570	12,855
2025-04-09	12.620	12.620	12.620	12.620	12.620	14,752
2025-04-08	11.970	11.970	11.970	11.970	11.970	12,508
2025-04-07	11.870	11.870	11.870	11.870	11.870	18,385
2025-04-04	12.620	12.620	12.620	12.620	12.620	14,812
2025-04-03	13.250	13.250	13.250	13.250	13.250	16,724
2025-04-02	12.930	12.930	12.930	12.930	12.930	12,007
2025-04-01	12.610	12.610	12.610	12.610	12.610	13,467
2025-03-31	12.160	12.160	12.160	12.160	12.160	14,257
2025-03-28	12.500	12.500	12.500	12.500	12.500	10,015
2025-03-27	12.710	12.710	12.710	12.710	12.710	11,078
2025-03-26	12.600	12.600	12.600	12.600	12.600	15,818
2025-03-25	12.600	12.600	12.600	12.600	12.600	20,196
2025-03-24	11.930	11.930	11.930	11.930	11.930	15,392
2025-03-21	12.390	12.390	12.390	12.390	12.390	18,229
2025-03-20	11.980	11.980	11.980	11.980	11.980	14,334
2025-03-19	12.400	12.400	12.400	12.400	12.400	16,228
2025-03-18	12.100	12.100	12.100	12.100	12.100	15,965
2025-03-17	12.400	12.400	12.400	12.400	12.400	26,886
2025-03-14	11.970	11.970	11.970	11.970	11.970	20,508
2025-03-13	12.100	12.100	11.560	11.560	11.560	14,546
2025-03-12	11.980	11.980	11.980	11.980	11.980	16,256
2025-03-11	11.680	11.680	11.680	11.680	11.680	15,455
2025-03-10	11.810	11.810	11.810	11.810	11.810	21,097
2025-03-07	11.870	11.870	11.870	11.870	11.870	26,786
2025-03-06	11.230	11.490	11.200	11.290	11.290	19,259
2025-03-05	11.300	11.380	10.990	11.120	11.120	23,216
2025-02-28	11.450	11.450	11.450	11.450	11.450	21,878
2025-02-27	10.980	11.430	10.820	11.240	11.240	20,305
2025-02-26	11.400	11.450	10.840	10.890	10.890	30,089
2025-02-25	11.200	11.450	11.060	11.400	11.400	28,631
2025-02-24	11.910	12.160	11.180	11.200	11.200	45,179
2025-02-21	11.970	11.970	11.970	11.970	11.970	82,460
2025-02-20	13.540	13.850	13.390	13.800	13.800	11,128
2025-02-19	14.000	14.050	13.400	13.400	13.400	12,073
2025-02-18	14.110	14.430	13.750	14.000	14.000	10,650
2025-02-17	13.800	14.520	13.650	14.070	14.070	21,676
2025-02-14	13.620	13.620	13.620	13.620	13.620	14,837
2025-02-13	12.760	13.230	12.590	13.160	13.160	10,912
2025-02-12	13.190	13.260	12.710	12.740	12.740	11,041
2025-02-11	13.100	13.340	12.760	13.300	13.300	9,928
2025-02-10	12.840	13.250	12.840	13.070	13.070	12,052
2025-02-07	12.760	12.760	12.760	12.760	12.760	16,228
2025-02-06	13.020	13.440	12.860	13.420	13.420	11,561
2025-02-05	13.290	13.290	12.790	13.020	13.020	13,824
2025-02-04	13.430	13.520	13.060	13.060	13.060	12,553
2025-02-03	13.480	13.790	13.450	13.470	13.470	13,341
2025-01-31	13.570	13.570	13.570	13.570	13.570	12,471
2025-01-30	13.260	14.050	13.260	13.980	13.980	14,692
2025-01-29	13.610	13.680	13.250	13.310	13.310	9,457

← NewerPage 7 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.