(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-10 | 00:00:00 | 44,39 | 44,98 | 43,70 | 43,72 | 4.432.105 | | 2018-10-11 | 00:00:00 | 44,39 | 43,97 | 43,49 | 43,62 | 151.213 | | 2018-10-12 | 00:00:00 | 43,94 | 43,99 | 42,70 | 43,15 | 5.791.366 | | 2018-10-15 | 00:00:00 | 42,97 | 43,44 | 42,76 | 43,04 | 3.332.251 | | 2018-10-16 | 00:00:00 | 43,40 | 44,31 | 43,16 | 44,10 | 4.752.045 | | 2018-10-17 | 00:00:00 | 43,23 | 43,36 | 42,49 | 43,08 | 5.362.496 | | 2018-10-18 | 00:00:00 | 42,59 | 43,34 | 42,33 | 42,42 | 3.375.397 | | 2018-10-19 | 00:00:00 | 42,50 | 42,52 | 40,95 | 40,97 | 3.001.030 | | 2018-10-22 | 00:00:00 | 41,10 | 41,21 | 39,29 | 39,37 | 5.022.621 | | 2018-10-23 | 00:00:00 | 38,97 | 41,37 | 38,94 | 40,70 | 9.307.108 | | 2018-10-24 | 00:00:00 | 40,62 | 41,78 | 38,79 | 38,84 | 6.499.966 | | 2018-10-25 | 00:00:00 | 39,39 | 40,75 | 39,39 | 40,19 | 7.605.287 | | 2018-10-26 | 00:00:00 | 39,50 | 42,72 | 39,34 | 41,79 | 11.803.911 | | 2018-10-29 | 00:00:00 | 42,66 | 42,95 | 40,59 | 41,01 | 5.598.006 | | 2018-10-30 | 00:00:00 | 40,91 | 43,11 | 40,37 | 43,04 | 10.655.834 | | 2018-10-31 | 00:00:00 | 43,53 | 43,69 | 42,38 | 42,98 | 7.744.694 | | 2018-11-01 | 00:00:00 | 43,05 | 44,73 | 42,69 | 44,04 | 7.611.676 | | 2018-11-02 | 00:00:00 | 44,52 | 44,56 | 42,66 | 43,28 | 3.824.851 | | 2018-11-05 | 00:00:00 | 43,23 | 44,42 | 43,06 | 44,39 | 3.745.058 | | 2018-11-06 | 00:00:00 | 44,49 | 44,54 | 43,79 | 43,98 | 2.607.536 | | 2018-11-07 | 00:00:00 | 44,45 | 44,48 | 42,29 | 42,97 | 4.373.546 | | 2018-11-08 | 00:00:00 | 41,47 | 42,71 | 40,90 | 41,90 | 6.354.535 | | 2018-11-09 | 00:00:00 | 41,73 | 42,56 | 41,56 | 41,90 | 4.539.019 | | 2018-11-12 | 00:00:00 | 41,41 | 42,04 | 41,27 | 41,33 | 283.903 | | 2018-11-13 | 00:00:00 | 40,85 | 41,81 | 40,85 | 41,26 | 3.961.292 | | 2018-11-14 | 00:00:00 | 41,70 | 42,30 | 41,09 | 41,61 | 4.400.678 | | 2018-11-15 | 00:00:00 | 40,55 | 40,95 | 38,23 | 39,53 | 8.985.234 | | 2018-11-16 | 00:00:00 | 39,47 | 41,27 | 39,43 | 41,05 | 5.252.922 | | 2018-11-19 | 00:00:00 | 40,99 | 41,79 | 40,23 | 41,47 | 5.034.088 | | 2018-11-20 | 00:00:00 | 40,89 | 42,35 | 40,82 | 42,14 | 6.735.688 | | 2018-11-21 | 00:00:00 | 42,30 | 43,25 | 41,80 | 42,78 | 3.967.776 | | 2018-11-23 | 00:00:00 | 42,50 | 43,17 | 42,38 | 42,74 | 1.146.817 | | 2018-11-26 | 00:00:00 | 43,13 | 43,38 | 42,44 | 42,75 | 951.948 | | 2018-11-27 | 00:00:00 | 42,54 | 43,30 | 42,53 | 42,87 | 2.237.018 | | 2018-11-28 | 00:00:00 | 43,01 | 44,06 | 41,53 | 43,88 | 4.875.112 | | 2018-11-29 | 00:00:00 | 43,73 | 44,10 | 42,94 | 43,04 | 3.156.707 | | 2018-11-30 | 00:00:00 | 43,12 | 43,35 | 42,43 | 42,73 | 4.133.450 | | 2018-12-03 | 00:00:00 | 43,45 | 43,72 | 42,35 | 43,61 | 4.365.432 | | | << < 101 102 103 > >> |
|
