(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 29,69 | 29,75 | 29,19 | 29,25 | 1.181.800 | | 2000-10-18 | 00:00:00 | 29,12 | 29,12 | 28,12 | 28,87 | 511.600 | | 2000-10-19 | 00:00:00 | 28,62 | 29,94 | 28,62 | 29,75 | 783.800 | | 2000-10-20 | 00:00:00 | 29,94 | 30,00 | 29,50 | 29,50 | 526.000 | | 2000-10-23 | 00:00:00 | 29,25 | 29,94 | 29,12 | 29,19 | 467.200 | | 2000-10-24 | 00:00:00 | 29,06 | 29,87 | 29,00 | 29,87 | 586.600 | | 2000-10-25 | 00:00:00 | 29,62 | 29,62 | 28,56 | 28,62 | 480.600 | | 2000-10-26 | 00:00:00 | 29,25 | 29,56 | 28,94 | 29,56 | 740.000 | | 2000-10-27 | 00:00:00 | 29,31 | 29,69 | 28,81 | 29,44 | 355.400 | | 2000-10-30 | 00:00:00 | 29,44 | 31,44 | 29,44 | 31,44 | 1.028.200 | | 2000-10-31 | 00:00:00 | 31,19 | 32,25 | 30,81 | 32,13 | 1.293.400 | | 2000-11-01 | 00:00:00 | 32,06 | 32,19 | 31,69 | 32,00 | 645.400 | | 2000-11-02 | 00:00:00 | 32,50 | 33,13 | 32,50 | 32,88 | 724.000 | | 2000-11-03 | 00:00:00 | 32,75 | 33,69 | 32,75 | 33,31 | 502.400 | | 2000-11-06 | 00:00:00 | 33,31 | 34,25 | 33,25 | 34,00 | 1.084.400 | | 2000-11-07 | 00:00:00 | 34,25 | 34,25 | 33,81 | 34,19 | 627.200 | | 2000-11-08 | 00:00:00 | 34,25 | 34,88 | 33,75 | 34,69 | 576.800 | | 2000-11-09 | 00:00:00 | 34,25 | 34,44 | 33,25 | 34,31 | 704.000 | | 2000-11-10 | 00:00:00 | 33,81 | 33,94 | 32,00 | 32,00 | 426.200 | | 2000-11-13 | 00:00:00 | 32,00 | 33,13 | 32,00 | 33,13 | 625.000 | | 2000-11-14 | 00:00:00 | 33,75 | 33,75 | 32,44 | 32,69 | 797.200 | | 2000-11-15 | 00:00:00 | 32,56 | 32,94 | 32,31 | 32,75 | 522.200 | | 2000-11-16 | 00:00:00 | 32,63 | 32,81 | 32,00 | 32,06 | 201.800 | | 2000-11-17 | 00:00:00 | 32,56 | 32,94 | 32,19 | 32,56 | 425.400 | | 2000-11-20 | 00:00:00 | 32,81 | 32,81 | 32,13 | 32,31 | 563.800 | | 2000-11-21 | 00:00:00 | 32,06 | 33,44 | 32,06 | 33,31 | 636.600 | | 2000-11-22 | 00:00:00 | 33,06 | 33,19 | 32,50 | 32,75 | 1.138.400 | | 2000-11-24 | 00:00:00 | 32,75 | 33,00 | 32,50 | 32,94 | 316.600 | | 2000-11-27 | 00:00:00 | 33,00 | 34,00 | 33,00 | 33,81 | 960.400 | | 2000-11-28 | 00:00:00 | 33,75 | 34,13 | 33,06 | 34,13 | 876.600 | | 2000-11-29 | 00:00:00 | 34,19 | 34,19 | 33,06 | 33,31 | 584.600 | | 2000-11-30 | 00:00:00 | 33,00 | 33,00 | 31,50 | 31,69 | 1.048.800 | | 2000-12-01 | 00:00:00 | 31,94 | 33,38 | 31,81 | 33,38 | 576.600 | | 2000-12-04 | 00:00:00 | 33,38 | 33,38 | 32,63 | 32,81 | 1.136.200 | | 2000-12-05 | 00:00:00 | 32,69 | 36,50 | 32,69 | 36,50 | 2.510.400 | | 2000-12-06 | 00:00:00 | 35,00 | 35,94 | 34,25 | 34,88 | 1.397.200 | | 2000-12-07 | 00:00:00 | 34,94 | 36,94 | 34,94 | 36,38 | 1.388.200 | | 2000-12-08 | 00:00:00 | 36,44 | 37,94 | 36,44 | 37,94 | 1.799.600 | | 2000-12-11 | 00:00:00 | 38,00 | 39,38 | 37,81 | 39,31 | 1.585.400 | | 2000-12-12 | 00:00:00 | 38,56 | 39,25 | 36,25 | 36,25 | 1.254.000 | | 2000-12-13 | 00:00:00 | 36,25 | 37,94 | 36,25 | 37,06 | 1.063.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
