(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-02 | 00:00:00 | 29,94 | 30,43 | 29,85 | 30,00 | 2.654.600 | | 2017-08-03 | 00:00:00 | 30,16 | 30,18 | 29,61 | 29,82 | 2.468.500 | | 2017-08-04 | 00:00:00 | 29,73 | 29,80 | 29,04 | 29,25 | 3.592.400 | | 2017-08-07 | 00:00:00 | 29,25 | 29,74 | 28,71 | 29,59 | 3.903.600 | | 2017-08-08 | 00:00:00 | 29,42 | 30,16 | 29,42 | 30,05 | 2.996.600 | | 2017-08-09 | 00:00:00 | 29,68 | 30,22 | 29,63 | 30,22 | 1.606.700 | | 2017-08-10 | 00:00:00 | 30,18 | 30,27 | 29,91 | 30,25 | 2.022.900 | | 2017-08-11 | 00:00:00 | 30,27 | 30,63 | 29,93 | 30,40 | 2.873.100 | | 2017-08-14 | 00:00:00 | 30,56 | 30,82 | 30,15 | 30,75 | 4.194.500 | | 2017-08-15 | 00:00:00 | 30,81 | 31,16 | 30,81 | 31,00 | 2.507.600 | | 2017-08-16 | 00:00:00 | 31,00 | 31,13 | 30,70 | 30,76 | 3.235.700 | | 2017-08-17 | 00:00:00 | 30,73 | 30,78 | 30,43 | 30,50 | 1.700.100 | | 2017-08-18 | 00:00:00 | 30,60 | 30,75 | 30,14 | 30,23 | 2.109.500 | | 2017-08-21 | 00:00:00 | 30,49 | 30,63 | 29,72 | 29,72 | 2.684.600 | | 2017-08-22 | 00:00:00 | 30,25 | 30,52 | 29,52 | 30,10 | 3.615.400 | | 2017-08-23 | 00:00:00 | 30,23 | 31,10 | 30,13 | 31,00 | 3.761.700 | | 2017-08-24 | 00:00:00 | 31,16 | 31,51 | 30,82 | 30,82 | 2.508.600 | | 2017-08-25 | 00:00:00 | 30,99 | 31,25 | 30,77 | 31,06 | 1.418.100 | | 2017-08-28 | 00:00:00 | 30,98 | 31,29 | 30,78 | 30,82 | 977.300 | | 2017-08-29 | 00:00:00 | 30,64 | 31,15 | 30,24 | 31,00 | 1.666.600 | | 2017-08-30 | 00:00:00 | 31,33 | 31,33 | 30,37 | 30,90 | 1.053.900 | | 2017-08-31 | 00:00:00 | 30,99 | 31,05 | 30,46 | 30,60 | 3.652.600 | | 2017-09-01 | 00:00:00 | 31,06 | 31,19 | 30,60 | 31,05 | 2.684.500 | | 2017-09-04 | 00:00:00 | 31,10 | 31,44 | 30,81 | 31,39 | 1.168.500 | | 2017-09-05 | 00:00:00 | 31,52 | 32,11 | 31,50 | 32,00 | 2.390.000 | | 2017-09-06 | 00:00:00 | 32,08 | 33,36 | 32,01 | 33,18 | 4.293.500 | | 2017-09-07 | 00:00:00 | 33,18 | 33,18 | 33,18 | 33,18 | 0 | | 2017-09-08 | 00:00:00 | 33,16 | 33,41 | 32,73 | 33,41 | 3.315.600 | | 2017-09-11 | 00:00:00 | 33,75 | 33,89 | 33,29 | 33,69 | 3.713.100 | | 2017-09-12 | 00:00:00 | 33,51 | 35,05 | 33,12 | 34,60 | 14.121.400 | | 2017-09-13 | 00:00:00 | 34,32 | 34,59 | 34,10 | 34,28 | 2.602.200 | | 2017-09-14 | 00:00:00 | 33,92 | 34,27 | 33,91 | 34,27 | 5.120.900 | | 2017-09-15 | 00:00:00 | 34,29 | 35,49 | 34,20 | 35,49 | 5.036.800 | | 2017-09-18 | 00:00:00 | 35,41 | 35,93 | 35,17 | 35,80 | 2.824.800 | | 2017-09-19 | 00:00:00 | 35,80 | 35,89 | 34,67 | 34,90 | 3.749.500 | | 2017-09-20 | 00:00:00 | 34,62 | 35,03 | 34,31 | 34,73 | 1.844.400 | | 2017-09-21 | 00:00:00 | 34,95 | 34,95 | 34,42 | 34,61 | 2.992.900 | | 2017-09-22 | 00:00:00 | 34,45 | 35,29 | 34,45 | 34,61 | 5.317.700 | | 2017-09-25 | 00:00:00 | 34,80 | 34,92 | 33,71 | 34,50 | 1.992.300 | | 2017-09-26 | 00:00:00 | 34,40 | 35,13 | 34,26 | 34,72 | 2.812.600 | | 2017-09-27 | 00:00:00 | 34,50 | 34,71 | 34,02 | 34,50 | 3.251.800 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
