LREN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	13.650	13.750	13.370	13.500	13.500	9,655
2025-01-27	13.110	13.750	13.010	13.750	13.750	14,180
2025-01-24	13.240	13.240	13.240	13.240	13.240	14,621
2025-01-23	13.090	13.250	12.740	12.950	12.950	13,895
2025-01-22	12.530	13.250	12.420	13.190	13.190	18,757
2025-01-21	12.400	12.510	12.280	12.380	12.380	12,083
2025-01-20	12.330	12.550	12.150	12.550	12.550	12,843
2025-01-17	12.350	12.350	12.350	12.350	12.350	14,031
2025-01-16	12.930	13.170	12.360	12.470	12.470	17,642
2025-01-15	12.670	13.340	12.630	13.340	13.340	15,140
2025-01-14	12.860	12.910	12.470	12.650	12.650	14,782
2025-01-13	12.970	13.040	12.580	12.830	12.830	11,842
2025-01-10	12.920	12.920	12.920	12.920	12.920	10,619
2025-01-09	12.800	13.040	12.760	12.910	12.910	14,508
2025-01-08	12.940	13.020	12.620	12.800	12.800	13,627
2025-01-07	12.540	13.210	12.470	13.200	13.200	15,701
2025-01-06	12.310	12.700	12.260	12.470	12.470	15,667
2025-01-03	12.170	12.170	12.170	12.170	12.170	14,481
2025-01-02	12.190	12.300	11.810	11.850	11.850	18,451
2024-12-30	12.060	12.060	12.060	12.060	12.060	15,236
2024-12-27	12.370	12.370	12.370	12.370	12.370	13,541
2024-12-26	12.660	12.730	12.470	12.600	12.600	18,768
2024-12-23	12.530	12.530	12.530	12.530	12.530	20,719
2024-12-20	13.400	13.400	13.400	13.400	13.400	16,454
2024-12-19	12.660	13.130	12.590	13.070	13.070	16,209
2024-12-18	13.110	13.180	12.500	12.500	12.500	21,856
2024-12-17	13.220	13.610	13.120	13.530	13.530	18,019
2024-12-16	13.640	13.690	13.220	13.230	13.230	17,426
2024-12-13	13.500	13.500	13.500	13.500	13.500	16,358
2024-12-12	13.610	13.610	13.610	13.610	13.610	23,100
2024-12-11	15.680	15.680	15.680	15.680	15.680	11,254
2024-12-10	15.410	15.410	15.410	15.410	15.410	0

← NewerPage 8 of 8 · 452 trading days

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.