Lojas Renner Futuros (LRENOFUT)
BMF
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 3.61663652803 | 11.06 | 11.66 | 10.95 | 356367 | 11.38293892 | F |
| 4 | -1.56 | -11.9815668203 | 13.02 | 14.54 | 10.91 | 340475 | 12.51593711 | F |
| 12 | -2.57 | -18.3178902352 | 14.03 | 14.54 | 10.91 | 270072 | 12.88137363 | F |
| 26 | -6.62 | -36.6150442478 | 18.08 | 19.52 | 10.91 | 225953 | 14.93236986 | F |
| 52 | -1.71 | -12.9840546697 | 13.17 | 19.52 | 10.91 | 227748 | 14.96218396 | F |
| 156 | -1.71 | -12.9840546697 | 13.17 | 19.52 | 10.91 | 227748 | 14.96218396 | F |
| 260 | -1.71 | -12.9840546697 | 13.17 | 19.52 | 10.91 | 227748 | 14.96218396 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741298400 | 11.46 | 0.16 | 1.42 | 11.43 | 11.55 | 11.34 | 352600 |
| 1741212000 | 11.3 | -0.13 | -1.14 | 11.11 | 11.43 | 11.08 | 160100 |
| 1740780000 | 11.43 | 0.1 | 0.88 | 11.27 | 11.66 | 11.11 | 614000 |
| 1740693600 | 11.33 | 0.41 | 3.75 | 11.06 | 11.51 | 10.95 | 295000 |
| 1740607200 | 10.92 | -0.51 | -4.46 | 11.49 | 11.5 | 10.91 | 386900 |
| 1740520800 | 11.43 | 0.09 | 0.79 | 11.28 | 11.54 | 11.15 | 376700 |
| 1740434400 | 11.34 | -2.25 | -16.56 | 12.24 | 12.26 | 11.28 | 593900 |
| 1740175200 | 13.59 | 0 | 0.00 | 13.59 | 13.59 | 13.59 | 0 |
| 1740088800 | 13.59 | 0 | 0.00 | 13.59 | 13.59 | 13.59 | 0 |
| 1740002400 | 13.59 | -0.51 | -3.62 | 13.84 | 13.97 | 13.53 | 200500 |
| 1739916000 | 14.1 | -0.11 | -0.77 | 13.93 | 14.23 | 13.77 | 283200 |
| 1739829600 | 14.21 | 0.53 | 3.87 | 13.99 | 14.54 | 13.99 | 363300 |
| 1739570400 | 13.68 | 0.49 | 3.71 | 13.4 | 13.8 | 13.38 | 747200 |
| 1739484000 | 13.19 | 0.46 | 3.61 | 12.65 | 13.26 | 12.64 | 300100 |
| 1739397600 | 12.73 | -0.6 | -4.50 | 13.05 | 13.06 | 12.72 | 412700 |
| 1739311200 | 13.33 | 0.09 | 0.68 | 13.25 | 13.38 | 13.16 | 142300 |
| 1739224800 | 13.24 | 0.35 | 2.72 | 13.14 | 13.27 | 13.04 | 167000 |
| 1738965600 | 12.89 | -0.56 | -4.16 | 13.02 | 13.13 | 12.73 | 211400 |
| 1738879200 | 13.45 | 0.43 | 3.30 | 13.02 | 13.52 | 12.95 | 193300 |
| 1738792800 | 13.02 | -0.26 | -1.96 | 13.07 | 13.15 | 12.86 | 106700 |
| 1738706400 | 13.28 | -0.4 | -2.92 | 13.49 | 13.5 | 13.16 | 303200 |
| 1738620000 | 13.68 | -0.06 | -0.44 | 13.57 | 13.88 | 13.56 | 181300 |
| 1738360800 | 13.74 | -0.37 | -2.62 | 13.93 | 14.16 | 13.63 | 213300 |
| 1738274400 | 14.11 | 0.63 | 4.67 | 13.87 | 14.11 | 13.73 | 216000 |
| 1738188000 | 13.48 | -0.09 | -0.66 | 13.59 | 13.78 | 13.37 | 185300 |
| 1738101600 | 13.57 | -0.16 | -1.17 | 13.71 | 13.85 | 13.49 | 180800 |
| 1738015200 | 13.73 | 0.42 | 3.16 | 13.37 | 13.85 | 13.37 | 604300 |
| 1737756000 | 13.31 | 0.14 | 1.06 | 13.34 | 13.49 | 13.24 | 225700 |
| 1737669600 | 13.17 | -0.07 | -0.53 | 12.91 | 13.36 | 12.88 | 270400 |
| 1737583200 | 13.24 | 0.65 | 5.16 | 12.66 | 13.38 | 12.54 | 341500 |
| 1737496800 | 12.59 | 0.03 | 0.24 | 12.52 | 12.64 | 12.44 | 124700 |
| 1737410400 | 12.56 | -0.69 | -5.21 | 12.32 | 12.65 | 12.29 | 265200 |
| 1737151200 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1737064800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1736978400 | 13.25 | 0.63 | 4.99 | 12.66 | 13.27 | 12.66 | 309720 |
| 1736892000 | 12.62 | -0.29 | -2.25 | 12.81 | 12.93 | 12.48 | 289360 |
| 1736805600 | 12.91 | 0.19 | 1.49 | 12.78 | 12.91 | 12.61 | 224310 |
| 1736546400 | 12.72 | -0.31 | -2.38 | 12.91 | 13.06 | 12.67 | 185090 |
| 1736460000 | 13.03 | 0.15 | 1.16 | 12.93 | 13.06 | 12.91 | 86200 |
| 1736373600 | 12.88 | -0.24 | -1.83 | 12.89 | 12.96 | 12.66 | 172270 |
| 1736287200 | 13.12 | 0.49 | 3.88 | 12.8 | 13.17 | 12.79 | 227990 |
| 1736200800 | 12.63 | 0.5 | 4.12 | 12.34 | 12.66 | 12.34 | 139190 |
| 1735941600 | 12.13 | -0.22 | -1.78 | 12.21 | 12.3 | 12.05 | 95530 |
| 1735855200 | 12.35 | 0 | 0.00 | 12.35 | 12.35 | 12.35 | 0 |
| 1735596000 | 12.35 | 0 | 0.00 | 12.35 | 12.35 | 12.35 | 0 |
| 1735336800 | 12.35 | -0.38 | -2.99 | 12.51 | 12.57 | 12.28 | 187100 |
| 1735250400 | 12.73 | -0.03 | -0.24 | 12.66 | 12.79 | 12.55 | 305060 |
| 1734991200 | 12.76 | 0.17 | 1.35 | 13.34 | 13.34 | 12.67 | 187870 |
| 1734732000 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
| 1734645600 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
| 1734559200 | 12.59 | -0.8 | -5.97 | 13.04 | 13.16 | 12.57 | 368810 |
| 1734472800 | 13.39 | 0.13 | 0.98 | 13.23 | 13.63 | 13.16 | 282990 |
| 1734386400 | 13.26 | -0.41 | -3.00 | 13.68 | 13.69 | 13.26 | 179680 |
| 1734127200 | 13.67 | -0.06 | -0.44 | 13.72 | 14.14 | 13.65 | 193030 |
| 1734040800 | 13.73 | -2.1 | -13.27 | 14.03 | 14.03 | 13.5 | 323100 |
| 1733954400 | 15.83 | 0.24 | 1.54 | 15.58 | 16.3 | 15.46 | 417000 |
| 1733868000 | 15.59 | 0.11 | 0.71 | 15.63 | 15.71 | 15.41 | 264800 |
| 1733781600 | 15.48 | -0.19 | -1.21 | 15.8 | 15.88 | 15.4 | 112200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
