(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-21 | 00:00:00 | 29,15 | 29,46 | 28,50 | 28,57 | 2.708.700 | | 2018-06-22 | 00:00:00 | 28,38 | 28,79 | 27,93 | 28,38 | 1.591.800 | | 2018-06-25 | 00:00:00 | 28,41 | 28,79 | 28,09 | 28,50 | 2.041.900 | | 2018-06-26 | 00:00:00 | 28,85 | 29,20 | 28,18 | 29,20 | 1.985.600 | | 2018-06-27 | 00:00:00 | 29,16 | 29,39 | 27,53 | 27,72 | 3.786.200 | | 2018-06-28 | 00:00:00 | 27,60 | 28,70 | 27,60 | 28,50 | 2.288.700 | | 2018-06-29 | 00:00:00 | 28,96 | 29,77 | 28,71 | 29,37 | 3.715.800 | | 2018-07-02 | 00:00:00 | 28,90 | 29,28 | 28,20 | 29,00 | 2.166.600 | | 2018-07-03 | 00:00:00 | 29,20 | 30,30 | 28,99 | 30,00 | 6.965.600 | | 2018-07-04 | 00:00:00 | 30,05 | 30,27 | 29,70 | 29,85 | 1.281.500 | | 2018-07-05 | 00:00:00 | 30,05 | 30,05 | 29,01 | 29,90 | 4.168.000 | | 2018-07-06 | 00:00:00 | 29,97 | 30,09 | 29,22 | 29,90 | 3.614.400 | | 2018-07-09 | 00:00:00 | 29,90 | 29,90 | 29,90 | 29,90 | 0 | | 2018-07-10 | 00:00:00 | 30,10 | 30,62 | 29,41 | 30,50 | 4.074.800 | | 2018-07-11 | 00:00:00 | 30,12 | 30,36 | 29,60 | 29,90 | 5.127.800 | | 2018-07-12 | 00:00:00 | 30,00 | 30,35 | 29,71 | 29,97 | 2.440.700 | | 2018-07-13 | 00:00:00 | 30,01 | 31,00 | 29,81 | 30,67 | 2.998.600 | | 2018-07-16 | 00:00:00 | 31,04 | 31,18 | 29,92 | 30,09 | 3.569.000 | | 2018-07-17 | 00:00:00 | 29,78 | 30,92 | 29,70 | 30,63 | 2.912.400 | | 2018-07-18 | 00:00:00 | 30,55 | 30,85 | 30,00 | 30,14 | 1.319.400 | | 2018-07-19 | 00:00:00 | 29,73 | 31,31 | 29,31 | 31,20 | 2.344.100 | | 2018-07-20 | 00:00:00 | 32,44 | 32,44 | 31,39 | 31,78 | 3.729.700 | | 2018-07-23 | 00:00:00 | 31,48 | 31,65 | 30,68 | 30,68 | 1.371.400 | | 2018-07-24 | 00:00:00 | 30,88 | 32,00 | 30,88 | 31,68 | 3.621.500 | | 2018-07-25 | 00:00:00 | 31,75 | 32,10 | 31,36 | 31,75 | 2.662.500 | | 2018-07-26 | 00:00:00 | 31,70 | 32,11 | 30,76 | 31,59 | 3.443.200 | | 2018-07-27 | 00:00:00 | 32,24 | 32,25 | 30,46 | 30,55 | 3.818.400 | | 2018-07-30 | 00:00:00 | 30,70 | 31,37 | 30,32 | 31,20 | 1.731.800 | | 2018-07-31 | 00:00:00 | 31,14 | 31,14 | 30,10 | 30,88 | 2.720.600 | | 2018-08-01 | 00:00:00 | 30,87 | 31,35 | 30,59 | 30,91 | 1.622.700 | | 2018-08-02 | 00:00:00 | 30,65 | 30,80 | 30,37 | 30,44 | 1.176.900 | | 2018-08-03 | 00:00:00 | 30,32 | 31,46 | 30,27 | 31,27 | 2.009.100 | | 2018-08-06 | 00:00:00 | 31,45 | 31,60 | 31,01 | 31,17 | 3.138.900 | | 2018-08-07 | 00:00:00 | 31,06 | 31,66 | 31,05 | 31,15 | 2.669.000 | | 2018-08-08 | 00:00:00 | 31,16 | 31,44 | 31,02 | 31,05 | 3.024.500 | | 2018-08-09 | 00:00:00 | 30,45 | 30,95 | 30,41 | 30,62 | 1.705.000 | | 2018-08-10 | 00:00:00 | 30,50 | 30,74 | 29,20 | 29,56 | 6.836.800 | | 2018-08-13 | 00:00:00 | 29,20 | 30,19 | 29,20 | 30,19 | 1.735.300 | | 2018-08-14 | 00:00:00 | 30,50 | 30,75 | 30,18 | 30,31 | 1.777.000 | | 2018-08-15 | 00:00:00 | 30,20 | 30,38 | 29,42 | 29,98 | 3.339.900 | | 2018-08-16 | 00:00:00 | 30,05 | 30,37 | 29,04 | 29,84 | 2.388.900 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
