(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-07 | 00:00:00 | 27,04 | 27,74 | 26,91 | 27,40 | 2.592.000 | | 2017-06-08 | 00:00:00 | 27,39 | 27,59 | 27,12 | 27,49 | 1.795.400 | | 2017-06-09 | 00:00:00 | 27,50 | 27,68 | 26,85 | 27,58 | 2.694.400 | | 2017-06-12 | 00:00:00 | 27,26 | 27,38 | 26,48 | 26,86 | 2.892.300 | | 2017-06-13 | 00:00:00 | 26,99 | 27,34 | 26,47 | 26,87 | 1.848.700 | | 2017-06-14 | 00:00:00 | 26,93 | 27,40 | 26,83 | 27,20 | 4.048.500 | | 2017-06-15 | 00:00:00 | 27,20 | 27,20 | 27,20 | 27,20 | 0 | | 2017-06-16 | 00:00:00 | 26,86 | 27,44 | 26,86 | 27,25 | 4.045.200 | | 2017-06-19 | 00:00:00 | 27,14 | 27,85 | 27,06 | 27,80 | 3.048.200 | | 2017-06-20 | 00:00:00 | 27,77 | 27,77 | 26,82 | 26,98 | 3.388.200 | | 2017-06-21 | 00:00:00 | 27,00 | 27,21 | 26,34 | 26,45 | 1.792.400 | | 2017-06-22 | 00:00:00 | 26,63 | 26,72 | 26,13 | 26,56 | 1.909.900 | | 2017-06-23 | 00:00:00 | 26,50 | 26,80 | 26,40 | 26,58 | 1.351.600 | | 2017-06-26 | 00:00:00 | 26,94 | 27,08 | 26,58 | 26,90 | 1.868.600 | | 2017-06-27 | 00:00:00 | 26,66 | 27,03 | 26,39 | 26,62 | 2.155.800 | | 2017-06-28 | 00:00:00 | 26,55 | 26,77 | 26,27 | 26,67 | 1.518.900 | | 2017-06-29 | 00:00:00 | 26,74 | 26,92 | 26,51 | 26,77 | 1.217.100 | | 2017-06-30 | 00:00:00 | 26,91 | 27,50 | 26,79 | 27,38 | 2.044.500 | | 2017-07-03 | 00:00:00 | 27,50 | 27,68 | 27,09 | 27,55 | 1.394.300 | | 2017-07-04 | 00:00:00 | 27,55 | 27,84 | 27,20 | 27,38 | 1.253.400 | | 2017-07-05 | 00:00:00 | 27,27 | 27,84 | 26,93 | 27,78 | 3.592.500 | | 2017-07-06 | 00:00:00 | 27,78 | 27,78 | 27,34 | 27,41 | 1.565.000 | | 2017-07-07 | 00:00:00 | 27,46 | 27,75 | 27,37 | 27,48 | 1.637.500 | | 2017-07-10 | 00:00:00 | 27,80 | 28,22 | 27,69 | 27,90 | 1.451.800 | | 2017-07-11 | 00:00:00 | 27,98 | 28,30 | 27,57 | 28,15 | 2.977.000 | | 2017-07-12 | 00:00:00 | 28,30 | 29,17 | 28,20 | 28,95 | 4.814.100 | | 2017-07-13 | 00:00:00 | 29,00 | 29,66 | 28,91 | 29,54 | 2.259.200 | | 2017-07-14 | 00:00:00 | 29,63 | 29,64 | 28,82 | 28,95 | 1.902.800 | | 2017-07-17 | 00:00:00 | 29,14 | 29,14 | 28,60 | 28,60 | 1.360.000 | | 2017-07-18 | 00:00:00 | 28,63 | 28,73 | 28,38 | 28,40 | 1.655.900 | | 2017-07-19 | 00:00:00 | 28,56 | 28,79 | 28,11 | 28,28 | 1.283.100 | | 2017-07-20 | 00:00:00 | 28,28 | 28,63 | 27,88 | 28,56 | 1.606.800 | | 2017-07-21 | 00:00:00 | 28,60 | 29,29 | 28,57 | 29,20 | 1.482.700 | | 2017-07-24 | 00:00:00 | 29,35 | 29,93 | 29,28 | 29,86 | 1.561.400 | | 2017-07-25 | 00:00:00 | 29,95 | 30,29 | 29,95 | 30,20 | 3.402.000 | | 2017-07-26 | 00:00:00 | 30,18 | 30,18 | 28,90 | 29,20 | 4.557.200 | | 2017-07-27 | 00:00:00 | 29,50 | 29,55 | 29,10 | 29,46 | 1.580.900 | | 2017-07-28 | 00:00:00 | 29,14 | 29,53 | 29,11 | 29,53 | 2.141.800 | | 2017-07-31 | 00:00:00 | 29,45 | 29,69 | 29,20 | 29,30 | 1.664.200 | | 2017-08-01 | 00:00:00 | 29,40 | 29,97 | 29,29 | 29,97 | 2.973.400 | | 2017-08-02 | 00:00:00 | 29,94 | 30,43 | 29,85 | 30,00 | 2.654.600 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
