(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-16 | 00:00:00 | 30,05 | 30,37 | 29,04 | 29,84 | 2.388.900 | | 2018-08-17 | 00:00:00 | 29,35 | 29,57 | 28,92 | 29,02 | 2.279.000 | | 2018-08-20 | 00:00:00 | 28,87 | 30,00 | 28,80 | 29,65 | 4.603.700 | | 2018-08-21 | 00:00:00 | 29,37 | 29,73 | 28,59 | 28,84 | 3.007.400 | | 2018-08-22 | 00:00:00 | 28,48 | 29,45 | 28,44 | 29,42 | 1.787.900 | | 2018-08-23 | 00:00:00 | 29,34 | 29,74 | 28,56 | 28,75 | 2.224.000 | | 2018-08-24 | 00:00:00 | 29,25 | 29,60 | 28,57 | 28,74 | 1.816.200 | | 2018-08-27 | 00:00:00 | 28,80 | 29,90 | 28,80 | 29,64 | 2.140.100 | | 2018-08-28 | 00:00:00 | 29,29 | 29,87 | 29,03 | 29,16 | 1.957.500 | | 2018-08-29 | 00:00:00 | 29,47 | 29,81 | 29,33 | 29,45 | 2.514.500 | | 2018-08-30 | 00:00:00 | 29,19 | 29,51 | 28,19 | 28,24 | 1.776.500 | | 2018-08-31 | 00:00:00 | 28,33 | 28,80 | 28,02 | 28,28 | 3.524.800 | | 2018-09-03 | 00:00:00 | 28,06 | 28,36 | 27,71 | 28,00 | 1.284.600 | | 2018-09-04 | 00:00:00 | 27,90 | 27,95 | 27,20 | 27,38 | 2.885.700 | | 2018-09-05 | 00:00:00 | 27,48 | 28,36 | 27,25 | 27,94 | 2.126.700 | | 2018-09-06 | 00:00:00 | 28,10 | 29,13 | 27,56 | 28,82 | 2.217.000 | | 2018-09-10 | 00:00:00 | 29,41 | 29,50 | 28,23 | 28,99 | 2.181.200 | | 2018-09-11 | 00:00:00 | 28,15 | 28,82 | 28,15 | 28,50 | 6.483.900 | | 2018-09-12 | 00:00:00 | 28,65 | 28,72 | 28,37 | 28,50 | 3.109.200 | | 2018-09-13 | 00:00:00 | 28,46 | 28,60 | 27,50 | 27,90 | 2.994.400 | | 2018-09-14 | 00:00:00 | 27,80 | 28,93 | 27,80 | 28,88 | 4.691.400 | | 2018-09-17 | 00:00:00 | 28,62 | 30,20 | 28,61 | 30,12 | 2.441.200 | | 2018-09-18 | 00:00:00 | 29,93 | 31,28 | 29,66 | 30,90 | 3.883.800 | | 2018-09-19 | 00:00:00 | 30,47 | 30,96 | 29,50 | 29,80 | 5.424.900 | | 2018-09-20 | 00:00:00 | 30,02 | 30,23 | 29,10 | 29,75 | 2.210.000 | | 2018-09-21 | 00:00:00 | 30,10 | 31,58 | 29,87 | 31,20 | 9.758.400 | | 2018-09-24 | 00:00:00 | 30,90 | 31,47 | 30,75 | 30,90 | 3.392.500 | | 2018-09-25 | 00:00:00 | 30,12 | 31,02 | 30,12 | 30,70 | 3.124.500 | | 2018-09-26 | 00:00:00 | 30,74 | 31,30 | 30,42 | 30,47 | 3.236.300 | | 2018-09-27 | 00:00:00 | 30,75 | 31,29 | 30,65 | 31,11 | 2.737.100 | | 2018-09-28 | 00:00:00 | 30,66 | 31,27 | 30,59 | 31,00 | 4.780.900 | | 2018-10-01 | 00:00:00 | 31,00 | 31,36 | 30,43 | 31,04 | 2.028.000 | | 2018-10-02 | 00:00:00 | 31,74 | 33,40 | 31,70 | 33,05 | 6.461.800 | | 2018-10-04 | 00:00:00 | 34,00 | 34,33 | 32,97 | 34,24 | 4.361.400 | | 2018-10-05 | 00:00:00 | 34,78 | 34,78 | 33,34 | 33,90 | 5.488.700 | | 2018-10-10 | 00:00:00 | 35,10 | 35,64 | 34,91 | 35,00 | 4.642.200 | | 2018-10-11 | 00:00:00 | 35,50 | 35,75 | 35,10 | 35,51 | 325.100 | | 2018-10-15 | 00:00:00 | 34,75 | 34,93 | 33,96 | 34,45 | 8.747.600 | | 2018-10-16 | 00:00:00 | 34,74 | 35,93 | 34,44 | 35,60 | 6.041.200 | | 2018-10-17 | 00:00:00 | 35,80 | 35,80 | 35,01 | 35,20 | 4.251.300 | | 2018-10-18 | 00:00:00 | 35,11 | 35,54 | 34,77 | 34,89 | 2.148.600 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
