(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 50,75 | 51,65 | 50,25 | 51,62 | 3.809.000 | | 2002-11-15 | 00:00:00 | 51,20 | 52,69 | 51,19 | 52,61 | 2.112.200 | | 2002-11-18 | 00:00:00 | 52,72 | 53,10 | 51,00 | 51,12 | 2.987.200 | | 2002-11-19 | 00:00:00 | 51,10 | 51,67 | 50,63 | 51,12 | 2.528.600 | | 2002-11-20 | 00:00:00 | 51,13 | 52,60 | 49,85 | 52,45 | 5.177.600 | | 2002-11-21 | 00:00:00 | 52,80 | 53,57 | 52,70 | 53,05 | 2.973.000 | | 2002-11-22 | 00:00:00 | 52,95 | 53,75 | 52,62 | 52,90 | 2.565.800 | | 2002-11-25 | 00:00:00 | 52,77 | 53,95 | 52,57 | 52,78 | 2.161.800 | | 2002-11-26 | 00:00:00 | 52,80 | 53,81 | 51,20 | 51,27 | 3.413.200 | | 2002-11-27 | 00:00:00 | 51,95 | 53,50 | 51,78 | 53,50 | 1.833.200 | | 2002-11-29 | 00:00:00 | 53,50 | 53,60 | 52,89 | 53,02 | 446.800 | | 2002-12-02 | 00:00:00 | 53,60 | 53,84 | 52,50 | 53,08 | 1.943.600 | | 2002-12-03 | 00:00:00 | 53,09 | 53,09 | 50,00 | 50,15 | 4.965.000 | | 2002-12-04 | 00:00:00 | 50,40 | 50,88 | 49,61 | 50,25 | 5.731.400 | | 2002-12-05 | 00:00:00 | 50,75 | 50,75 | 49,10 | 49,84 | 2.849.400 | | 2002-12-06 | 00:00:00 | 49,05 | 50,34 | 48,76 | 49,45 | 2.876.600 | | 2002-12-09 | 00:00:00 | 49,46 | 50,19 | 48,85 | 50,10 | 3.019.600 | | 2002-12-10 | 00:00:00 | 50,11 | 50,15 | 48,29 | 49,15 | 3.805.200 | | 2002-12-11 | 00:00:00 | 49,05 | 50,20 | 48,30 | 49,90 | 3.680.200 | | 2002-12-12 | 00:00:00 | 49,91 | 51,69 | 49,65 | 51,41 | 2.575.400 | | 2002-12-13 | 00:00:00 | 51,41 | 51,41 | 50,12 | 50,18 | 2.758.800 | | 2002-12-16 | 00:00:00 | 50,85 | 52,95 | 50,71 | 52,89 | 4.493.000 | | 2002-12-17 | 00:00:00 | 52,89 | 53,55 | 52,06 | 52,35 | 2.459.200 | | 2002-12-18 | 00:00:00 | 53,30 | 53,30 | 52,34 | 52,51 | 2.492.000 | | 2002-12-19 | 00:00:00 | 52,60 | 53,29 | 52,30 | 52,67 | 1.741.200 | | 2002-12-20 | 00:00:00 | 52,95 | 53,97 | 52,95 | 53,87 | 1.825.800 | | 2002-12-23 | 00:00:00 | 54,19 | 54,19 | 53,32 | 53,54 | 910.800 | | 2002-12-24 | 00:00:00 | 53,79 | 53,79 | 53,32 | 53,38 | 388.200 | | 2002-12-26 | 00:00:00 | 53,65 | 54,10 | 53,42 | 53,55 | 453.600 | | 2002-12-27 | 00:00:00 | 53,55 | 53,81 | 52,40 | 52,40 | 1.520.800 | | 2002-12-30 | 00:00:00 | 52,60 | 52,60 | 50,92 | 51,75 | 2.746.200 | | 2002-12-31 | 00:00:00 | 51,85 | 51,91 | 50,75 | 51,60 | 1.290.600 | | 2003-01-02 | 00:00:00 | 51,30 | 54,13 | 51,00 | 53,88 | 3.169.800 | | 2003-01-03 | 00:00:00 | 53,89 | 53,89 | 53,10 | 53,24 | 1.323.200 | | 2003-01-06 | 00:00:00 | 53,24 | 54,12 | 52,91 | 53,92 | 3.666.400 | | 2003-01-07 | 00:00:00 | 53,92 | 55,45 | 53,91 | 55,00 | 2.555.000 | | 2003-01-08 | 00:00:00 | 55,48 | 56,69 | 55,18 | 55,48 | 4.143.800 | | 2003-01-09 | 00:00:00 | 56,20 | 56,56 | 55,76 | 56,37 | 3.102.400 | | 2003-01-10 | 00:00:00 | 56,38 | 56,95 | 55,71 | 56,68 | 2.827.200 | | 2003-01-13 | 00:00:00 | 56,80 | 57,20 | 55,70 | 55,70 | 2.406.600 | | 2003-01-14 | 00:00:00 | 55,70 | 55,75 | 54,75 | 54,89 | 4.358.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
