(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-18 | 00:00:00 | 35,11 | 35,54 | 34,77 | 34,89 | 2.148.600 | | 2018-10-19 | 00:00:00 | 35,11 | 35,64 | 34,19 | 34,56 | 2.441.800 | | 2018-10-22 | 00:00:00 | 34,60 | 35,59 | 34,54 | 35,14 | 2.654.700 | | 2018-10-23 | 00:00:00 | 34,47 | 34,75 | 34,33 | 34,68 | 92.300 | | 2018-10-24 | 00:00:00 | 35,81 | 36,36 | 34,94 | 35,00 | 2.565.900 | | 2018-10-25 | 00:00:00 | 35,11 | 36,46 | 35,11 | 36,15 | 4.896.000 | | 2018-10-26 | 00:00:00 | 37,65 | 37,71 | 36,37 | 36,91 | 10.060.500 | | 2018-10-29 | 00:00:00 | 36,70 | 37,85 | 34,94 | 35,22 | 8.150.600 | | 2018-10-30 | 00:00:00 | 35,91 | 38,21 | 35,78 | 38,21 | 6.590.400 | | 2018-10-31 | 00:00:00 | 38,28 | 38,87 | 37,16 | 37,60 | 5.681.300 | | 2018-11-01 | 00:00:00 | 37,79 | 38,25 | 37,10 | 38,03 | 4.112.400 | | 2018-11-05 | 00:00:00 | 38,03 | 38,13 | 36,82 | 37,45 | 5.318.800 | | 2018-11-06 | 00:00:00 | 36,81 | 37,66 | 36,77 | 37,25 | 5.099.300 | | 2018-11-07 | 00:00:00 | 37,57 | 37,79 | 36,66 | 36,96 | 2.987.400 | | 2018-11-08 | 00:00:00 | 37,68 | 37,68 | 35,85 | 36,22 | 3.437.000 | | 2018-11-09 | 00:00:00 | 36,19 | 37,00 | 35,50 | 36,79 | 2.408.000 | | 2018-11-12 | 00:00:00 | 36,86 | 36,87 | 36,36 | 36,54 | 1.057.300 | | 2018-11-13 | 00:00:00 | 36,35 | 37,30 | 35,43 | 37,30 | 3.022.300 | | 2018-11-14 | 00:00:00 | 37,12 | 37,93 | 37,00 | 37,91 | 2.918.900 | | 2018-11-16 | 00:00:00 | 38,00 | 39,33 | 37,76 | 39,22 | 4.463.800 | | 2018-11-19 | 00:00:00 | 38,91 | 39,62 | 38,31 | 39,62 | 3.339.800 | | 2018-11-21 | 00:00:00 | 39,00 | 39,00 | 38,02 | 38,85 | 3.760.500 | | 2018-11-22 | 00:00:00 | 38,86 | 39,29 | 38,78 | 38,80 | 1.217.200 | | 2018-11-23 | 00:00:00 | 38,82 | 39,23 | 38,26 | 39,23 | 1.901.900 | | 2018-11-26 | 00:00:00 | 39,47 | 39,79 | 38,34 | 38,65 | 1.257.000 | | 2018-11-27 | 00:00:00 | 38,03 | 39,56 | 37,64 | 39,49 | 3.458.200 | | 2018-11-28 | 00:00:00 | 39,43 | 39,79 | 38,97 | 39,50 | 3.288.600 | | 2018-11-29 | 00:00:00 | 38,85 | 39,44 | 38,75 | 39,44 | 6.157.800 | | 2018-11-30 | 00:00:00 | 39,44 | 39,48 | 38,81 | 39,10 | 4.373.100 | | 2018-12-03 | 00:00:00 | 39,11 | 39,81 | 38,62 | 39,17 | 4.612.400 | | 2018-12-04 | 00:00:00 | 39,20 | 39,52 | 38,91 | 39,07 | 409.600 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
