LREN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	13.610	14.090	13.330	13.340	13.340	34,078
2026-10-06	13.610	14.220	13.480	13.790	13.790	36,546
2026-10-05	12.050	14.290	12.050	13.550	13.550	74,736
2026-10-02	11.760	11.760	11.760	11.760	11.760	21,376
2026-10-01	11.630	11.700	11.330	11.450	11.450	26,386
2026-09-30	11.580	11.580	11.580	11.580	11.580	0
2026-09-28	11.080	11.360	10.980	11.160	11.160	16,368
2026-09-25	11.180	11.180	11.180	11.180	11.180	15,897
2026-09-24	11.190	11.230	10.960	11.000	11.000	19,580
2026-09-23	11.260	11.490	11.110	11.170	11.170	20,178
2026-09-22	11.560	11.580	11.370	11.580	11.580	30,005
2026-09-21	11.320	11.680	11.250	11.600	11.600	23,649
2026-09-18	11.220	11.220	11.220	11.220	11.220	27,780
2026-09-17	11.590	11.660	11.130	11.150	11.150	27,193
2026-09-16	11.160	11.580	11.110	11.400	11.400	20,247
2026-09-15	11.250	11.350	11.120	11.190	11.190	19,070
2026-09-14	11.270	11.330	10.980	11.220	11.220	29,880
2026-09-11	11.330	11.330	11.330	11.330	11.330	19,969
2026-09-10	11.330	11.550	11.170	11.520	11.520	21,845
2026-09-09	11.650	11.650	11.220	11.240	11.240	25,359
2026-09-08	11.470	11.860	11.450	11.640	11.640	26,725
2026-09-04	11.350	11.350	11.350	11.350	11.350	21,330
2026-09-03	11.580	11.830	11.410	11.430	11.430	30,923
2026-09-02	11.140	11.600	11.030	11.380	11.380	28,317
2026-09-01	10.990	11.290	10.870	11.090	11.090	38,778
2026-08-31	10.790	10.990	10.740	10.990	10.990	35,461
2026-08-28	10.770	10.770	10.770	10.770	10.770	24,784
2026-08-27	10.800	10.890	10.680	10.710	10.710	24,047
2026-08-26	11.120	11.330	10.800	10.810	10.810	22,632
2026-08-25	10.660	11.170	10.630	11.130	11.130	21,825
2026-08-24	11.060	11.060	10.650	10.650	10.650	24,957
2026-08-21	11.020	11.020	11.020	11.020	11.020	22,902
2026-08-20	10.730	10.830	10.490	10.500	10.500	24,093
2026-08-19	10.780	10.940	10.620	10.700	10.700	21,257
2026-08-18	11.020	11.090	10.650	10.670	10.670	27,951
2026-08-17	11.310	11.310	11.010	11.100	11.100	21,344
2026-08-14	11.320	11.320	11.320	11.320	11.320	37,262
2026-08-13	11.740	11.870	11.490	11.600	11.600	18,585
2026-08-12	12.140	12.160	11.670	11.720	11.720	21,873
2026-08-11	12.160	12.440	11.960	11.970	11.970	23,661
2026-08-10	12.470	12.520	12.020	12.030	12.030	32,072
2026-08-07	12.560	12.560	12.560	12.560	12.560	101,944
2026-08-06	13.630	13.630	13.630	13.630	13.630	17,347
2026-08-05	13.600	13.600	13.600	13.600	13.600	19,607
2026-08-04	13.660	13.660	13.660	13.660	13.660	15,137
2026-08-03	13.770	13.970	13.620	13.960	13.960	17,026
2026-07-31	13.630	13.630	13.630	13.630	13.630	11,055
2026-07-30	13.370	13.590	13.370	13.450	13.450	9,363
2026-07-29	13.910	14.030	13.210	13.410	13.410	20,530
2026-07-28	14.030	14.240	13.730	13.760	13.760	14,557
2026-07-27	13.380	13.740	13.330	13.720	13.720	12,272
2026-07-24	13.250	13.250	13.250	13.250	13.250	13,828
2026-07-23	13.500	13.540	13.230	13.450	13.450	14,035
2026-07-22	13.270	13.590	13.270	13.570	13.570	18,108
2026-07-21	13.300	13.400	13.130	13.370	13.370	15,303

Page 1 of 1 · 55 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.