(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 47,25 | 50,93 | 45,75 | 50,90 | 4.395.000 | | 2002-07-25 | 00:00:00 | 51,00 | 52,50 | 47,12 | 48,75 | 6.463.400 | | 2002-07-26 | 00:00:00 | 48,90 | 49,38 | 48,05 | 48,72 | 4.480.200 | | 2002-07-29 | 00:00:00 | 49,63 | 52,49 | 49,56 | 52,45 | 3.598.600 | | 2002-07-30 | 00:00:00 | 52,45 | 53,70 | 50,74 | 52,51 | 3.359.200 | | 2002-07-31 | 00:00:00 | 52,40 | 53,10 | 50,41 | 50,75 | 3.653.200 | | 2002-08-01 | 00:00:00 | 50,15 | 50,75 | 48,55 | 48,78 | 3.794.600 | | 2002-08-02 | 00:00:00 | 48,80 | 48,80 | 43,75 | 44,22 | 8.582.200 | | 2002-08-05 | 00:00:00 | 44,40 | 45,30 | 43,20 | 44,99 | 4.330.800 | | 2002-08-06 | 00:00:00 | 45,40 | 47,25 | 45,40 | 46,81 | 3.660.800 | | 2002-08-07 | 00:00:00 | 47,70 | 47,84 | 44,97 | 45,69 | 3.606.000 | | 2002-08-08 | 00:00:00 | 45,80 | 48,24 | 45,30 | 47,91 | 2.405.400 | | 2002-08-09 | 00:00:00 | 47,80 | 48,70 | 46,92 | 48,15 | 2.523.400 | | 2002-08-12 | 00:00:00 | 47,65 | 47,98 | 47,06 | 47,70 | 1.285.200 | | 2002-08-13 | 00:00:00 | 47,30 | 48,00 | 46,82 | 47,00 | 1.759.000 | | 2002-08-14 | 00:00:00 | 47,00 | 48,40 | 46,60 | 48,11 | 3.472.200 | | 2002-08-15 | 00:00:00 | 49,00 | 51,55 | 49,00 | 51,41 | 4.099.200 | | 2002-08-16 | 00:00:00 | 50,70 | 52,23 | 49,91 | 51,85 | 2.816.400 | | 2002-08-19 | 00:00:00 | 51,95 | 53,59 | 51,95 | 53,49 | 2.769.600 | | 2002-08-20 | 00:00:00 | 53,00 | 53,39 | 52,35 | 52,77 | 1.859.800 | | 2002-08-21 | 00:00:00 | 53,01 | 53,34 | 51,66 | 52,15 | 2.000.400 | | 2002-08-22 | 00:00:00 | 52,15 | 54,53 | 52,10 | 54,38 | 2.215.800 | | 2002-08-23 | 00:00:00 | 54,69 | 55,63 | 53,80 | 54,25 | 3.102.000 | | 2002-08-26 | 00:00:00 | 54,34 | 56,39 | 53,65 | 56,20 | 3.534.400 | | 2002-08-27 | 00:00:00 | 56,10 | 56,40 | 53,90 | 54,05 | 3.158.400 | | 2002-08-28 | 00:00:00 | 53,87 | 54,75 | 53,02 | 53,21 | 1.482.600 | | 2002-08-29 | 00:00:00 | 52,75 | 53,39 | 52,19 | 52,58 | 2.345.800 | | 2002-08-30 | 00:00:00 | 52,59 | 54,30 | 52,45 | 52,80 | 1.519.200 | | 2002-09-03 | 00:00:00 | 52,65 | 52,66 | 50,65 | 50,95 | 3.095.800 | | 2002-09-04 | 00:00:00 | 51,75 | 53,65 | 51,40 | 53,57 | 2.612.200 | | 2002-09-05 | 00:00:00 | 54,35 | 55,93 | 54,15 | 55,33 | 4.242.200 | | 2002-09-06 | 00:00:00 | 56,30 | 56,67 | 55,51 | 55,78 | 2.975.200 | | 2002-09-09 | 00:00:00 | 55,53 | 58,50 | 55,51 | 58,27 | 2.650.400 | | 2002-09-10 | 00:00:00 | 58,26 | 58,27 | 57,10 | 58,03 | 2.921.400 | | 2002-09-11 | 00:00:00 | 58,49 | 58,90 | 58,03 | 58,03 | 1.162.000 | | 2002-09-12 | 00:00:00 | 57,65 | 57,70 | 56,20 | 56,26 | 1.962.000 | | 2002-09-13 | 00:00:00 | 56,25 | 58,18 | 56,15 | 58,14 | 2.361.000 | | 2002-09-16 | 00:00:00 | 58,15 | 58,80 | 57,10 | 58,05 | 1.993.800 | | 2002-09-17 | 00:00:00 | 58,30 | 58,59 | 57,45 | 57,79 | 2.801.200 | | 2002-09-18 | 00:00:00 | 58,49 | 58,49 | 56,24 | 56,65 | 4.763.800 | | 2002-09-19 | 00:00:00 | 55,70 | 55,85 | 53,35 | 53,40 | 6.509.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
