(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 | 2018-04-24 | 00:00:00 | 33,48 | 33,53 | 32,77 | 33,00 | 2.130.800 | 2018-04-25 | 00:00:00 | 32,58 | 32,69 | 32,03 | 32,03 | 2.872.200 | 2018-04-26 | 00:00:00 | 32,37 | 32,39 | 32,03 | 32,27 | 4.984.000 | 2018-04-27 | 00:00:00 | 32,65 | 32,85 | 32,10 | 32,85 | 7.379.700 | 2018-04-30 | 00:00:00 | 32,66 | 33,21 | 32,39 | 32,61 | 1.573.900 | 2018-05-02 | 00:00:00 | 32,00 | 32,35 | 31,78 | 32,14 | 4.438.800 | 2018-05-03 | 00:00:00 | 31,79 | 32,95 | 31,71 | 32,25 | 6.769.700 | 2018-05-04 | 00:00:00 | 34,00 | 34,19 | 33,30 | 34,00 | 10.335.600 | 2018-05-07 | 00:00:00 | 33,94 | 34,14 | 33,75 | 33,88 | 3.131.800 | 2018-05-08 | 00:00:00 | 33,63 | 34,30 | 33,34 | 33,61 | 2.880.600 | 2018-05-09 | 00:00:00 | 33,61 | 33,62 | 32,93 | 32,93 | 2.339.400 | 2018-05-10 | 00:00:00 | 32,93 | 33,22 | 32,31 | 33,10 | 2.607.100 | 2018-05-11 | 00:00:00 | 32,89 | 33,60 | 31,79 | 32,02 | 3.171.900 | 2018-05-14 | 00:00:00 | 32,02 | 32,43 | 31,32 | 31,69 | 3.822.700 | 2018-05-15 | 00:00:00 | 31,01 | 31,56 | 30,25 | 30,60 | 4.917.700 | 2018-05-16 | 00:00:00 | 30,92 | 31,19 | 30,52 | 31,05 | 4.003.000 | 2018-05-17 | 00:00:00 | 30,80 | 30,90 | 30,02 | 30,39 | 6.386.600 | 2018-05-18 | 00:00:00 | 30,25 | 30,30 | 29,08 | 30,12 | 10.444.400 | 2018-05-21 | 00:00:00 | 30,45 | 30,53 | 29,81 | 30,23 | 3.698.700 | 2018-05-22 | 00:00:00 | 30,67 | 32,08 | 30,37 | 31,71 | 6.378.600 | 2018-05-23 | 00:00:00 | 31,20 | 31,49 | 30,65 | 30,90 | 3.501.100 | 2018-05-24 | 00:00:00 | 30,90 | 32,17 | 30,50 | 31,90 | 3.493.200 | 2018-05-25 | 00:00:00 | 31,75 | 31,83 | 30,65 | 31,00 | 3.218.700 | 2018-05-28 | 00:00:00 | 30,49 | 30,49 | 29,51 | 29,99 | 3.047.700 | 2018-05-29 | 00:00:00 | 30,10 | 30,44 | 28,58 | 29,30 | 5.969.300 | 2018-05-30 | 00:00:00 | 29,00 | 30,00 | 28,80 | 29,67 | 6.769.400 | 2018-06-01 | 00:00:00 | 30,00 | 31,00 | 29,30 | 30,09 | 3.706.000 | 2018-06-04 | 00:00:00 | 30,00 | 30,43 | 29,75 | 30,16 | 2.717.000 | 2018-06-05 | 00:00:00 | 30,01 | 30,10 | 28,78 | 29,13 | 2.689.600 | 2018-06-06 | 00:00:00 | 28,77 | 29,18 | 28,60 | 28,99 | 6.466.200 | 2018-06-07 | 00:00:00 | 28,09 | 28,86 | 25,55 | 28,86 | 10.748.800 | 2018-06-08 | 00:00:00 | 28,50 | 29,78 | 27,55 | 29,25 | 4.879.600 | 2018-06-11 | 00:00:00 | 29,30 | 29,53 | 28,47 | 29,01 | 3.103.800 | 2018-06-12 | 00:00:00 | 28,75 | 29,76 | 28,63 | 29,55 | 4.475.100 | 2018-06-13 | 00:00:00 | 29,59 | 29,60 | 28,02 | 28,76 | 4.300.600 | 2018-06-14 | 00:00:00 | 28,51 | 29,09 | 28,02 | 28,30 | 2.707.000 | 2018-06-15 | 00:00:00 | 28,05 | 28,19 | 27,38 | 28,06 | 6.576.100 | 2018-06-18 | 00:00:00 | 27,46 | 28,31 | 27,30 | 27,89 | 3.317.200 | 2018-06-19 | 00:00:00 | 27,93 | 29,06 | 27,60 | 28,51 | 4.460.500 | 2018-06-20 | 00:00:00 | 29,49 | 29,97 | 28,83 | 29,30 | 4.782.400 | 2018-06-21 | 00:00:00 | 29,15 | 29,46 | 28,50 | 28,57 | 2.708.700 | | << < 81 82 83 84 85 86 87 88 89 > >> |
|