(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-18 | 00:00:00 | 52,39 | 53,20 | 51,63 | 51,97 | 4.622.422 | | 2018-06-19 | 00:00:00 | 51,60 | 52,69 | 51,58 | 52,07 | 3.675.257 | | 2018-06-20 | 00:00:00 | 51,91 | 52,53 | 51,12 | 52,23 | 2.646.258 | | 2018-06-21 | 00:00:00 | 52,26 | 52,45 | 51,57 | 51,68 | 2.089.095 | | 2018-06-22 | 00:00:00 | 51,60 | 51,72 | 50,72 | 51,20 | 7.385.372 | | 2018-06-25 | 00:00:00 | 50,95 | 51,06 | 48,71 | 49,22 | 6.268.744 | | 2018-06-26 | 00:00:00 | 52,85 | 53,87 | 51,05 | 51,61 | 15.700.781 | | 2018-06-27 | 00:00:00 | 52,20 | 52,24 | 50,97 | 51,26 | 5.202.170 | | 2018-06-28 | 00:00:00 | 50,83 | 52,16 | 50,77 | 52,04 | 3.493.435 | | 2018-06-29 | 00:00:00 | 53,07 | 53,33 | 52,45 | 52,50 | 4.336.419 | | 2018-07-02 | 00:00:00 | 52,00 | 52,95 | 51,61 | 52,17 | 2.798.587 | | 2018-07-03 | 00:00:00 | 52,46 | 52,80 | 52,08 | 52,38 | 1.062.547 | | 2018-07-05 | 00:00:00 | 52,79 | 53,27 | 52,40 | 53,12 | 2.553.715 | | 2018-07-06 | 00:00:00 | 53,21 | 54,38 | 52,96 | 53,69 | 2.982.641 | | 2018-07-09 | 00:00:00 | 54,34 | 54,70 | 54,09 | 54,63 | 3.829.775 | | 2018-07-10 | 00:00:00 | 54,89 | 55,22 | 53,91 | 54,36 | 4.019.422 | | 2018-07-11 | 00:00:00 | 53,95 | 54,77 | 53,92 | 53,97 | 3.393.434 | | 2018-07-12 | 00:00:00 | 54,20 | 54,38 | 53,37 | 53,78 | 3.156.306 | | 2018-07-13 | 00:00:00 | 53,68 | 54,25 | 53,56 | 54,06 | 1.374.271 | | 2018-07-16 | 00:00:00 | 54,00 | 54,58 | 53,46 | 54,05 | 2.705.747 | | 2018-07-17 | 00:00:00 | 54,05 | 55,77 | 53,98 | 55,55 | 3.670.437 | | 2018-07-18 | 00:00:00 | 54,92 | 55,37 | 54,24 | 55,17 | 2.845.368 | | 2018-07-19 | 00:00:00 | 55,13 | 55,58 | 54,74 | 55,14 | 3.054.785 | | 2018-07-20 | 00:00:00 | 55,06 | 55,13 | 54,19 | 54,68 | 3.605.614 | | 2018-07-23 | 00:00:00 | 55,00 | 55,05 | 54,06 | 54,30 | 3.298.112 | | 2018-07-24 | 00:00:00 | 54,21 | 54,34 | 52,52 | 52,59 | 4.230.394 | | 2018-07-25 | 00:00:00 | 52,03 | 52,39 | 50,54 | 51,35 | 4.681.693 | | 2018-07-26 | 00:00:00 | 51,58 | 52,59 | 51,09 | 52,53 | 4.648.202 | | 2018-07-27 | 00:00:00 | 52,69 | 53,20 | 51,38 | 52,11 | 5.910.451 | | 2018-07-30 | 00:00:00 | 52,20 | 52,44 | 51,80 | 51,88 | 3.535.792 | | 2018-07-31 | 00:00:00 | 52,14 | 52,45 | 51,53 | 52,27 | 2.725.164 | | 2018-08-01 | 00:00:00 | 52,44 | 52,55 | 51,51 | 51,74 | 2.954.355 | | 2018-08-02 | 00:00:00 | 51,43 | 51,61 | 50,32 | 50,81 | 4.854.134 | | 2018-08-03 | 00:00:00 | 50,94 | 51,62 | 50,75 | 51,48 | 2.589.835 | | 2018-08-06 | 00:00:00 | 51,45 | 52,01 | 50,84 | 51,76 | 2.037.963 | | 2018-08-07 | 00:00:00 | 51,85 | 53,08 | 51,64 | 53,00 | 1.989.161 | | 2018-08-08 | 00:00:00 | 53,19 | 53,35 | 52,79 | 53,27 | 2.518.396 | | 2018-08-09 | 00:00:00 | 53,33 | 53,98 | 53,08 | 53,45 | 2.096.808 | | 2018-08-10 | 00:00:00 | 52,96 | 53,47 | 52,07 | 53,38 | 2.841.036 | | 2018-08-13 | 00:00:00 | 53,03 | 53,06 | 50,46 | 50,78 | 4.111.626 | | 2018-08-14 | 00:00:00 | 50,94 | 51,49 | 50,61 | 50,99 | 3.508.189 | | | << < 101 102 103 > >> |
|
