(Login BolsaPT & Canal Forex) |
|
 LOJAS RENNER-ON - [Ticker: LREN3.SA] |     | | Última Trade | 39,070 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.10 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 34,570 x 0 - 34,590 x 0 | EPS | 0,00 | | Abertura | 39,200 | PER | 0,00% | | Máximo | 39,520 | Pagamento Dividendo | | | Mínimo | 38,910 | Data Ex-Dividendo | | | Fecho Anterior | 39,170 | Yield | | | Volume | 409.600 | 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 LREN3.SA de 2000-01-01 a 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 11,10 | 11,52 | 11,10 | 11,39 | 188.500 | | 2005-10-06 | 00:00:00 | 11,39 | 11,39 | 10,46 | 10,80 | 1.907.000 | | 2005-10-07 | 00:00:00 | 10,80 | 11,00 | 10,60 | 10,90 | 131.500 | | 2005-10-10 | 00:00:00 | 10,90 | 11,20 | 10,90 | 11,05 | 611.000 | | 2005-10-11 | 00:00:00 | 11,40 | 11,40 | 11,00 | 11,08 | 341.500 | | 2005-10-12 | 00:00:00 | 11,08 | 11,08 | 11,08 | 11,08 | 0 | | 2005-10-13 | 00:00:00 | 11,00 | 11,00 | 10,80 | 10,80 | 287.500 | | 2005-10-14 | 00:00:00 | 10,80 | 10,80 | 10,70 | 10,80 | 225.500 | | 2005-10-17 | 00:00:00 | 10,75 | 10,80 | 10,75 | 10,80 | 923.000 | | 2005-10-18 | 00:00:00 | 10,80 | 10,80 | 10,60 | 10,69 | 875.500 | | 2005-10-19 | 00:00:00 | 10,60 | 10,80 | 10,60 | 10,80 | 230.500 | | 2005-10-20 | 00:00:00 | 10,80 | 11,20 | 10,80 | 10,90 | 323.500 | | 2005-10-21 | 00:00:00 | 11,00 | 11,20 | 10,97 | 11,10 | 820.000 | | 2005-10-24 | 00:00:00 | 11,40 | 11,80 | 11,40 | 11,44 | 846.000 | | 2005-10-25 | 00:00:00 | 11,40 | 11,50 | 11,20 | 11,20 | 127.000 | | 2005-10-26 | 00:00:00 | 11,20 | 11,24 | 11,00 | 11,00 | 534.500 | | 2005-10-27 | 00:00:00 | 11,20 | 11,20 | 11,08 | 11,08 | 191.000 | | 2005-10-28 | 00:00:00 | 11,40 | 11,40 | 11,20 | 11,20 | 984.000 | | 2005-10-31 | 00:00:00 | 11,50 | 12,00 | 11,50 | 12,00 | 592.000 | | 2005-11-01 | 00:00:00 | 12,00 | 12,20 | 11,80 | 12,06 | 290.500 | | 2005-11-02 | 00:00:00 | 12,06 | 12,06 | 12,06 | 12,06 | 0 | | 2005-11-03 | 00:00:00 | 12,06 | 12,50 | 12,06 | 12,40 | 866.000 | | 2005-11-04 | 00:00:00 | 12,40 | 12,60 | 12,40 | 12,50 | 1.448.500 | | 2005-11-07 | 00:00:00 | 12,50 | 12,86 | 12,50 | 12,78 | 2.300.500 | | 2005-11-08 | 00:00:00 | 12,70 | 12,78 | 12,60 | 12,70 | 1.923.500 | | 2005-11-09 | 00:00:00 | 12,64 | 12,70 | 12,60 | 12,60 | 1.600.500 | | 2005-11-10 | 00:00:00 | 12,60 | 12,90 | 12,60 | 12,90 | 23.000 | | 2005-11-11 | 00:00:00 | 12,90 | 13,20 | 12,70 | 12,70 | 1.192.500 | | 2005-11-14 | 00:00:00 | 12,70 | 12,70 | 12,65 | 12,68 | 286.500 | | 2005-11-15 | 00:00:00 | 12,68 | 12,68 | 12,68 | 12,68 | 0 | | 2005-11-16 | 00:00:00 | 13,00 | 13,24 | 13,00 | 13,24 | 400.000 | | 2005-11-17 | 00:00:00 | 13,20 | 13,90 | 13,20 | 13,86 | 1.638.000 | | 2005-11-18 | 00:00:00 | 13,52 | 13,86 | 13,52 | 13,76 | 935.500 | | 2005-11-21 | 00:00:00 | 13,76 | 14,50 | 13,76 | 14,50 | 560.500 | | 2005-11-22 | 00:00:00 | 14,50 | 14,50 | 14,49 | 14,50 | 521.500 | | 2005-11-23 | 00:00:00 | 14,60 | 15,40 | 14,60 | 15,20 | 163.000 | | 2005-11-24 | 00:00:00 | 15,30 | 16,48 | 15,01 | 16,20 | 200.000 | | 2005-11-25 | 00:00:00 | 16,20 | 16,20 | 15,99 | 16,18 | 381.500 | | 2005-11-28 | 00:00:00 | 16,00 | 16,00 | 15,01 | 15,28 | 745.500 | | 2005-11-29 | 00:00:00 | 15,40 | 15,70 | 14,40 | 14,90 | 658.500 | | 2005-11-30 | 00:00:00 | 15,20 | 15,80 | 14,66 | 14,80 | 874.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
