(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-09-27 | 00:00:00 | 34,50 | 34,71 | 34,02 | 34,50 | 3.251.800 | | 2017-09-28 | 00:00:00 | 34,55 | 35,36 | 34,43 | 35,01 | 3.006.600 | | 2017-09-29 | 00:00:00 | 35,05 | 36,38 | 35,00 | 36,06 | 2.407.900 | | 2017-10-02 | 00:00:00 | 36,08 | 36,75 | 35,44 | 36,10 | 2.311.000 | | 2017-10-03 | 00:00:00 | 36,04 | 37,42 | 36,02 | 37,30 | 2.707.700 | | 2017-10-04 | 00:00:00 | 37,43 | 37,97 | 37,21 | 37,33 | 2.713.500 | | 2017-10-05 | 00:00:00 | 37,84 | 38,20 | 36,94 | 37,09 | 2.907.700 | | 2017-10-06 | 00:00:00 | 36,89 | 37,15 | 36,73 | 37,01 | 2.031.400 | | 2017-10-09 | 00:00:00 | 36,81 | 37,08 | 36,52 | 37,05 | 1.612.400 | | 2017-10-10 | 00:00:00 | 37,44 | 37,65 | 37,07 | 37,38 | 1.943.700 | | 2017-10-11 | 00:00:00 | 37,56 | 37,60 | 37,01 | 37,09 | 1.973.700 | | 2017-10-12 | 00:00:00 | 37,09 | 37,09 | 37,09 | 37,09 | 0 | | 2017-10-13 | 00:00:00 | 37,08 | 37,24 | 36,27 | 36,80 | 3.750.200 | | 2017-10-16 | 00:00:00 | 37,20 | 37,20 | 36,12 | 36,39 | 2.288.700 | | 2017-10-17 | 00:00:00 | 36,39 | 36,85 | 35,84 | 35,95 | 2.430.800 | | 2017-10-18 | 00:00:00 | 36,05 | 37,65 | 36,05 | 37,50 | 4.007.000 | | 2017-10-19 | 00:00:00 | 37,20 | 37,33 | 36,06 | 36,74 | 2.607.600 | | 2017-10-20 | 00:00:00 | 36,85 | 37,45 | 36,70 | 36,90 | 1.788.500 | | 2017-10-23 | 00:00:00 | 36,94 | 37,48 | 35,62 | 36,17 | 2.078.800 | | 2017-10-24 | 00:00:00 | 36,20 | 37,23 | 36,00 | 37,10 | 3.142.600 | | 2017-10-25 | 00:00:00 | 37,99 | 38,32 | 36,68 | 37,60 | 5.789.500 | | 2017-10-26 | 00:00:00 | 37,29 | 37,29 | 36,00 | 36,32 | 5.897.400 | | 2017-10-27 | 00:00:00 | 36,41 | 36,62 | 35,00 | 35,72 | 2.923.100 | | 2017-10-30 | 00:00:00 | 35,34 | 35,73 | 34,60 | 35,19 | 2.597.500 | | 2017-10-31 | 00:00:00 | 35,29 | 35,59 | 34,02 | 34,48 | 3.574.300 | | 2017-11-01 | 00:00:00 | 34,75 | 35,51 | 34,36 | 34,36 | 3.026.300 | | 2017-11-02 | 00:00:00 | 34,36 | 34,36 | 34,36 | 34,36 | 0 | | 2017-11-03 | 00:00:00 | 34,36 | 34,98 | 33,91 | 34,55 | 6.056.900 | | 2017-12-11 | 00:00:00 | 34,78 | 35,08 | 33,92 | 34,45 | 2.639.100 | | 2017-12-12 | 00:00:00 | 34,25 | 34,70 | 33,83 | 34,70 | 1.751.600 | | 2017-12-13 | 00:00:00 | 35,00 | 35,00 | 33,51 | 33,94 | 3.942.700 | | 2017-12-14 | 00:00:00 | 33,79 | 33,79 | 32,59 | 33,41 | 4.248.200 | | 2017-12-15 | 00:00:00 | 33,49 | 34,20 | 32,97 | 33,10 | 4.532.800 | | 2017-12-18 | 00:00:00 | 33,29 | 33,57 | 32,91 | 32,99 | 2.734.500 | | 2017-12-19 | 00:00:00 | 32,90 | 33,30 | 32,35 | 33,09 | 2.550.700 | | 2017-12-20 | 00:00:00 | 33,19 | 33,62 | 33,19 | 33,59 | 1.496.900 | | 2017-12-21 | 00:00:00 | 33,39 | 34,01 | 33,04 | 34,01 | 1.466.000 | | 2017-12-22 | 00:00:00 | 33,83 | 34,12 | 33,62 | 33,70 | 1.165.000 | | 2017-12-25 | 00:00:00 | 33,70 | 33,70 | 33,70 | 33,70 | 0 | | 2017-12-26 | 00:00:00 | 33,65 | 34,88 | 33,40 | 34,62 | 1.391.300 | | 2017-12-27 | 00:00:00 | 34,93 | 35,68 | 34,86 | 35,50 | 1.891.400 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
