(Login BolsaPT & Canal Forex) |
|
 Lennar Corporatio - [Ticker: LEN] |     | | Última Trade | 43,610 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,880 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 56,800 x 700 - 56,810 x 100 | EPS | 0,00 | | Abertura | 43,450 | PER | 0,00% | | Máximo | 43,720 | Pagamento Dividendo | | | Mínimo | 42,350 | Data Ex-Dividendo | | | Fecho Anterior | 42,730 | Yield | | | Volume | 4.365.432 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para LEN de 2000-01-01 a 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 16,12 | 16,31 | 15,75 | 15,94 | 381.000 | | 2000-01-04 | 00:00:00 | 15,69 | 16,00 | 15,69 | 15,81 | 549.600 | | 2000-01-05 | 00:00:00 | 15,81 | 16,06 | 15,81 | 15,88 | 229.600 | | 2000-01-06 | 00:00:00 | 15,81 | 15,94 | 15,69 | 15,88 | 504.000 | | 2000-01-07 | 00:00:00 | 15,88 | 16,31 | 15,81 | 16,19 | 909.600 | | 2000-01-10 | 00:00:00 | 16,19 | 16,50 | 16,00 | 16,31 | 2.076.800 | | 2000-01-11 | 00:00:00 | 16,37 | 16,37 | 16,00 | 16,00 | 576.800 | | 2000-01-12 | 00:00:00 | 16,25 | 16,56 | 15,75 | 16,12 | 901.000 | | 2000-01-13 | 00:00:00 | 16,37 | 16,75 | 16,37 | 16,50 | 310.600 | | 2000-01-14 | 00:00:00 | 16,62 | 17,00 | 16,56 | 16,56 | 402.800 | | 2000-01-18 | 00:00:00 | 16,62 | 16,69 | 16,44 | 16,44 | 676.000 | | 2000-01-19 | 00:00:00 | 16,06 | 16,62 | 16,06 | 16,31 | 443.200 | | 2000-01-20 | 00:00:00 | 16,31 | 16,50 | 16,25 | 16,44 | 669.400 | | 2000-01-21 | 00:00:00 | 16,37 | 16,50 | 16,12 | 16,31 | 1.100.000 | | 2000-01-24 | 00:00:00 | 16,31 | 16,50 | 16,25 | 16,31 | 1.086.800 | | 2000-01-25 | 00:00:00 | 16,37 | 16,44 | 16,12 | 16,19 | 1.055.400 | | 2000-01-26 | 00:00:00 | 16,31 | 16,31 | 16,06 | 16,12 | 1.330.600 | | 2000-01-27 | 00:00:00 | 16,12 | 16,37 | 16,06 | 16,19 | 806.200 | | 2000-01-28 | 00:00:00 | 16,31 | 16,31 | 15,75 | 15,75 | 648.800 | | 2000-01-31 | 00:00:00 | 16,00 | 16,12 | 15,88 | 15,94 | 451.800 | | 2000-02-01 | 00:00:00 | 16,00 | 16,12 | 15,94 | 16,00 | 634.000 | | 2000-02-02 | 00:00:00 | 16,00 | 16,06 | 15,94 | 16,00 | 310.400 | | 2000-02-03 | 00:00:00 | 16,06 | 17,00 | 16,00 | 16,37 | 638.800 | | 2000-02-04 | 00:00:00 | 16,44 | 16,75 | 16,31 | 16,62 | 2.377.400 | | 2000-02-07 | 00:00:00 | 16,50 | 16,75 | 16,25 | 16,31 | 1.342.400 | | 2000-02-08 | 00:00:00 | 16,19 | 17,25 | 16,12 | 16,12 | 471.200 | | 2000-02-09 | 00:00:00 | 16,37 | 16,62 | 16,37 | 16,56 | 361.600 | | 2000-02-10 | 00:00:00 | 16,50 | 16,50 | 16,06 | 16,19 | 534.600 | | 2000-02-11 | 00:00:00 | 16,06 | 16,12 | 15,81 | 15,81 | 309.000 | | 2000-02-14 | 00:00:00 | 16,00 | 16,00 | 15,75 | 15,88 | 250.400 | | 2000-02-15 | 00:00:00 | 15,88 | 16,62 | 15,88 | 16,62 | 580.000 | | 2000-02-16 | 00:00:00 | 16,37 | 16,44 | 16,00 | 16,00 | 221.800 | | 2000-02-17 | 00:00:00 | 16,06 | 18,62 | 16,06 | 16,94 | 2.840.000 | | 2000-02-18 | 00:00:00 | 17,12 | 17,50 | 16,37 | 16,62 | 926.000 | | 2000-02-22 | 00:00:00 | 16,75 | 16,87 | 16,31 | 16,31 | 521.000 | | 2000-02-23 | 00:00:00 | 16,31 | 16,37 | 15,75 | 15,94 | 1.184.600 | | 2000-02-24 | 00:00:00 | 16,19 | 16,19 | 15,25 | 15,75 | 825.000 | | 2000-02-25 | 00:00:00 | 15,75 | 15,75 | 15,56 | 15,63 | 262.200 | | 2000-02-28 | 00:00:00 | 15,56 | 15,94 | 15,44 | 15,94 | 239.400 | | 2000-02-29 | 00:00:00 | 15,69 | 16,50 | 15,69 | 16,50 | 282.200 | | 2000-03-01 | 00:00:00 | 16,44 | 16,87 | 16,31 | 16,87 | 322.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
