(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-19 | 00:00:00 | 55,70 | 55,85 | 53,35 | 53,40 | 6.509.800 | 2002-09-20 | 00:00:00 | 54,05 | 56,07 | 53,75 | 55,85 | 5.318.200 | 2002-09-23 | 00:00:00 | 55,70 | 56,61 | 54,83 | 55,59 | 3.619.400 | 2002-09-24 | 00:00:00 | 54,25 | 55,35 | 53,76 | 53,98 | 4.819.800 | 2002-09-25 | 00:00:00 | 54,90 | 55,65 | 52,50 | 55,07 | 5.704.600 | 2002-09-26 | 00:00:00 | 55,07 | 57,35 | 55,00 | 56,95 | 4.747.200 | 2002-09-27 | 00:00:00 | 56,70 | 57,50 | 55,80 | 56,00 | 3.225.200 | 2002-09-30 | 00:00:00 | 55,20 | 56,37 | 54,35 | 55,78 | 3.401.600 | 2002-10-01 | 00:00:00 | 55,78 | 57,68 | 54,15 | 57,55 | 4.960.200 | 2002-10-02 | 00:00:00 | 57,56 | 58,85 | 56,71 | 56,92 | 5.013.400 | 2002-10-03 | 00:00:00 | 56,40 | 57,50 | 55,67 | 56,15 | 4.591.600 | 2002-10-04 | 00:00:00 | 56,15 | 56,40 | 53,51 | 53,67 | 6.125.800 | 2002-10-07 | 00:00:00 | 53,68 | 53,68 | 50,89 | 51,90 | 6.052.800 | 2002-10-08 | 00:00:00 | 52,20 | 53,21 | 50,74 | 52,82 | 4.683.200 | 2002-10-09 | 00:00:00 | 51,85 | 51,85 | 50,05 | 50,06 | 5.023.800 | 2002-10-10 | 00:00:00 | 49,98 | 52,07 | 49,60 | 52,06 | 3.831.200 | 2002-10-11 | 00:00:00 | 52,30 | 55,15 | 52,30 | 54,35 | 4.425.400 | 2002-10-14 | 00:00:00 | 54,35 | 55,20 | 53,85 | 54,75 | 1.620.200 | 2002-10-15 | 00:00:00 | 55,70 | 57,25 | 55,68 | 57,14 | 3.222.200 | 2002-10-16 | 00:00:00 | 56,00 | 56,60 | 55,50 | 55,74 | 2.338.000 | 2002-10-17 | 00:00:00 | 57,05 | 59,08 | 57,05 | 58,81 | 4.396.200 | 2002-10-18 | 00:00:00 | 58,82 | 58,82 | 57,00 | 57,33 | 3.207.000 | 2002-10-21 | 00:00:00 | 57,00 | 59,90 | 56,40 | 59,83 | 3.640.400 | 2002-10-22 | 00:00:00 | 59,25 | 59,70 | 56,90 | 58,00 | 4.285.600 | 2002-10-23 | 00:00:00 | 58,00 | 59,15 | 57,62 | 58,95 | 3.272.200 | 2002-10-24 | 00:00:00 | 59,10 | 59,30 | 56,81 | 56,92 | 2.751.400 | 2002-10-25 | 00:00:00 | 56,93 | 57,65 | 55,71 | 57,14 | 3.177.800 | 2002-10-28 | 00:00:00 | 57,50 | 57,50 | 55,00 | 55,30 | 2.603.200 | 2002-10-29 | 00:00:00 | 55,30 | 56,15 | 54,76 | 55,30 | 3.728.200 | 2002-10-30 | 00:00:00 | 55,00 | 55,20 | 53,40 | 53,95 | 3.341.600 | 2002-10-31 | 00:00:00 | 53,90 | 55,65 | 53,80 | 55,17 | 3.409.600 | 2002-11-01 | 00:00:00 | 55,07 | 55,60 | 54,56 | 55,21 | 2.874.800 | 2002-11-04 | 00:00:00 | 55,90 | 56,37 | 55,15 | 55,15 | 2.350.000 | 2002-11-05 | 00:00:00 | 55,13 | 55,64 | 54,26 | 55,06 | 2.653.800 | 2002-11-06 | 00:00:00 | 55,06 | 56,50 | 54,06 | 56,38 | 4.277.400 | 2002-11-07 | 00:00:00 | 56,39 | 56,39 | 53,13 | 53,31 | 5.998.800 | 2002-11-08 | 00:00:00 | 53,26 | 53,60 | 51,34 | 51,55 | 4.561.000 | 2002-11-11 | 00:00:00 | 51,40 | 52,19 | 50,69 | 51,45 | 2.508.800 | 2002-11-12 | 00:00:00 | 52,25 | 52,27 | 50,23 | 50,71 | 4.273.600 | 2002-11-13 | 00:00:00 | 50,50 | 51,00 | 49,25 | 50,06 | 6.641.200 | 2002-11-14 | 00:00:00 | 50,75 | 51,65 | 50,25 | 51,62 | 3.809.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|