(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 15,20 | 15,80 | 14,66 | 14,80 | 874.000 | | 2005-12-01 | 00:00:00 | 14,90 | 15,40 | 14,78 | 15,00 | 643.500 | | 2005-12-02 | 00:00:00 | 15,40 | 15,69 | 14,80 | 14,85 | 333.000 | | 2005-12-05 | 00:00:00 | 14,80 | 15,06 | 14,70 | 14,80 | 746.500 | | 2005-12-06 | 00:00:00 | 15,06 | 15,16 | 14,40 | 15,06 | 527.000 | | 2005-12-07 | 00:00:00 | 15,10 | 15,10 | 15,00 | 15,00 | 342.500 | | 2005-12-08 | 00:00:00 | 14,64 | 15,00 | 14,10 | 14,64 | 822.500 | | 2005-12-09 | 00:00:00 | 14,40 | 14,69 | 14,02 | 14,40 | 280.000 | | 2005-12-12 | 00:00:00 | 14,60 | 14,60 | 14,00 | 14,18 | 320.500 | | 2005-12-13 | 00:00:00 | 14,00 | 14,14 | 13,60 | 14,00 | 2.196.000 | | 2005-12-14 | 00:00:00 | 14,38 | 14,38 | 13,95 | 14,38 | 2.202.000 | | 2005-12-15 | 00:00:00 | 15,10 | 15,10 | 14,40 | 15,10 | 1.341.500 | | 2005-12-16 | 00:00:00 | 15,10 | 15,50 | 14,74 | 15,10 | 350.500 | | 2005-12-19 | 00:00:00 | 15,34 | 15,40 | 15,10 | 15,34 | 1.484.000 | | 2005-12-20 | 00:00:00 | 15,29 | 15,40 | 15,10 | 15,29 | 529.500 | | 2005-12-21 | 00:00:00 | 15,54 | 15,98 | 15,00 | 15,54 | 1.399.000 | | 2005-12-22 | 00:00:00 | 15,36 | 15,60 | 15,00 | 15,36 | 270.500 | | 2005-12-23 | 00:00:00 | 15,20 | 15,53 | 14,70 | 15,20 | 129.000 | | 2005-12-26 | 00:00:00 | 15,20 | 15,20 | 15,18 | 15,20 | 26.000 | | 2005-12-27 | 00:00:00 | 15,20 | 15,42 | 15,00 | 15,20 | 217.000 | | 2005-12-28 | 00:00:00 | 15,00 | 15,20 | 14,70 | 15,00 | 508.000 | | 2005-12-29 | 00:00:00 | 15,00 | 15,20 | 14,80 | 15,00 | 701.000 | | 2005-12-30 | 00:00:00 | 15,00 | 15,00 | 15,00 | 15,00 | 0 | | 2006-01-02 | 00:00:00 | 15,00 | 15,00 | 14,60 | 15,00 | 94.000 | | 2006-01-03 | 00:00:00 | 15,84 | 15,98 | 15,00 | 15,84 | 1.646.000 | | 2006-01-04 | 00:00:00 | 16,78 | 17,30 | 16,00 | 16,78 | 1.679.000 | | 2006-01-05 | 00:00:00 | 17,85 | 17,89 | 16,77 | 17,85 | 751.000 | | 2006-01-06 | 00:00:00 | 18,00 | 18,40 | 17,57 | 18,00 | 1.275.000 | | 2006-01-09 | 00:00:00 | 18,10 | 18,28 | 17,90 | 18,15 | 459.500 | | 2006-01-10 | 00:00:00 | 17,98 | 18,14 | 17,86 | 17,98 | 311.500 | | 2006-01-11 | 00:00:00 | 18,20 | 19,14 | 18,20 | 18,60 | 633.000 | | 2006-01-12 | 00:00:00 | 19,00 | 19,20 | 18,40 | 18,80 | 721.500 | | 2006-01-13 | 00:00:00 | 19,16 | 19,16 | 18,70 | 18,82 | 279.000 | | 2006-01-16 | 00:00:00 | 18,74 | 18,80 | 18,52 | 18,68 | 120.000 | | 2006-01-17 | 00:00:00 | 18,89 | 18,40 | 17,40 | 18,30 | 1.003.000 | | 2006-01-18 | 00:00:00 | 18,30 | 18,30 | 17,79 | 17,82 | 505.000 | | 2006-01-19 | 00:00:00 | 18,00 | 18,10 | 17,88 | 18,10 | 357.000 | | 2006-01-20 | 00:00:00 | 19,00 | 19,00 | 18,04 | 18,18 | 429.500 | | 2006-01-23 | 00:00:00 | 18,54 | 18,76 | 18,10 | 18,10 | 309.500 | | 2006-01-24 | 00:00:00 | 18,46 | 18,46 | 18,20 | 18,30 | 378.500 | | 2006-01-25 | 00:00:00 | 18,30 | 18,30 | 18,30 | 18,30 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
