(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-02-26 | 00:00:00 | 36,45 | 36,50 | 35,56 | 35,87 | 3.409.700 | 2018-02-27 | 00:00:00 | 35,90 | 35,94 | 34,56 | 34,66 | 3.142.800 | 2018-02-28 | 00:00:00 | 34,60 | 35,08 | 34,05 | 34,52 | 6.475.900 | 2018-03-01 | 00:00:00 | 34,82 | 35,18 | 34,44 | 34,70 | 2.721.600 | 2018-03-02 | 00:00:00 | 34,40 | 35,30 | 34,30 | 35,30 | 2.917.600 | 2018-03-05 | 00:00:00 | 35,43 | 35,47 | 34,50 | 34,91 | 2.161.300 | 2018-03-06 | 00:00:00 | 35,20 | 35,20 | 34,28 | 34,50 | 2.270.400 | 2018-03-07 | 00:00:00 | 34,25 | 34,77 | 33,77 | 34,60 | 3.374.700 | 2018-03-08 | 00:00:00 | 34,41 | 34,84 | 34,20 | 34,65 | 3.248.900 | 2018-03-09 | 00:00:00 | 34,70 | 35,89 | 34,70 | 35,82 | 3.453.300 | 2018-03-12 | 00:00:00 | 35,62 | 36,28 | 35,48 | 35,92 | 1.901.700 | 2018-03-13 | 00:00:00 | 36,04 | 36,04 | 34,89 | 35,47 | 4.667.400 | 2018-03-14 | 00:00:00 | 35,47 | 35,71 | 35,02 | 35,37 | 754.000 | 2018-03-15 | 00:00:00 | 35,20 | 35,56 | 35,04 | 35,45 | 2.926.500 | 2018-03-16 | 00:00:00 | 35,79 | 35,83 | 34,97 | 35,25 | 4.754.800 | 2018-03-19 | 00:00:00 | 34,81 | 35,14 | 34,35 | 34,50 | 3.225.500 | 2018-03-20 | 00:00:00 | 34,50 | 34,72 | 33,90 | 34,10 | 3.050.600 | 2018-03-21 | 00:00:00 | 34,05 | 34,24 | 33,82 | 34,08 | 2.427.200 | 2018-03-22 | 00:00:00 | 34,17 | 35,05 | 33,96 | 35,05 | 3.446.400 | 2018-03-23 | 00:00:00 | 34,90 | 34,93 | 33,87 | 34,15 | 2.193.900 | 2018-03-26 | 00:00:00 | 34,49 | 34,64 | 34,20 | 34,29 | 1.505.000 | 2018-03-27 | 00:00:00 | 34,50 | 34,55 | 33,34 | 33,50 | 4.118.300 | 2018-03-28 | 00:00:00 | 33,19 | 33,85 | 33,02 | 33,38 | 2.957.200 | 2018-03-29 | 00:00:00 | 33,42 | 34,38 | 33,37 | 34,35 | 4.469.000 | 2018-04-02 | 00:00:00 | 34,50 | 34,67 | 33,80 | 34,12 | 4.577.700 | 2018-04-03 | 00:00:00 | 34,31 | 34,44 | 33,47 | 33,78 | 1.686.600 | 2018-04-04 | 00:00:00 | 33,00 | 33,99 | 32,37 | 33,93 | 3.005.200 | 2018-04-05 | 00:00:00 | 34,79 | 34,82 | 33,76 | 34,16 | 5.424.100 | 2018-04-06 | 00:00:00 | 34,02 | 34,34 | 33,50 | 33,89 | 4.111.900 | 2018-04-09 | 00:00:00 | 33,70 | 34,18 | 32,90 | 33,10 | 2.321.500 | 2018-04-10 | 00:00:00 | 33,14 | 33,53 | 32,61 | 32,61 | 4.160.700 | 2018-04-11 | 00:00:00 | 32,61 | 32,90 | 32,05 | 32,25 | 3.974.500 | 2018-04-12 | 00:00:00 | 32,72 | 33,19 | 32,55 | 33,15 | 8.135.400 | 2018-04-13 | 00:00:00 | 33,01 | 33,53 | 32,66 | 33,33 | 2.400.200 | 2018-04-16 | 00:00:00 | 33,54 | 33,81 | 32,96 | 33,19 | 4.905.500 | 2018-04-17 | 00:00:00 | 32,92 | 33,77 | 32,88 | 33,34 | 2.295.100 | 2018-04-18 | 00:00:00 | 33,60 | 34,09 | 33,37 | 33,66 | 3.920.900 | 2018-04-19 | 00:00:00 | 33,12 | 33,76 | 32,94 | 33,42 | 2.749.200 | 2018-04-20 | 00:00:00 | 33,00 | 33,48 | 32,98 | 33,07 | 2.156.600 | 2018-04-23 | 00:00:00 | 33,24 | 33,61 | 33,00 | 33,39 | 1.542.900 | 2018-04-24 | 00:00:00 | 33,48 | 33,53 | 32,77 | 33,00 | 2.130.800 | | << < 81 82 83 84 85 86 87 88 89 > >> |
|