|
 LOJAS RENNER-ON - [Ticker: LREN3.SA] |     | | Última Transacción | 39,070 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.10 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 39,520 | Mínimo | 38,910 | | Volumen | 409.600 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 34,570 x 0 - 34,590 x 0 | Yield | | | Cierre Anterior | 39,170 | PER | 0,00% | | Apertura | 39,200 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para LREN3.SA desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 11,39 | 188.500 | 11,52 | 11,10 | 11,10 | 00:00:00 | | 2005-10-06 | 10,80 | 1.907.000 | 11,39 | 10,46 | 11,39 | 00:00:00 | | 2005-10-07 | 10,90 | 131.500 | 11,00 | 10,60 | 10,80 | 00:00:00 | | 2005-10-10 | 11,05 | 611.000 | 11,20 | 10,90 | 10,90 | 00:00:00 | | 2005-10-11 | 11,08 | 341.500 | 11,40 | 11,00 | 11,40 | 00:00:00 | | 2005-10-12 | 11,08 | 0 | 11,08 | 11,08 | 11,08 | 00:00:00 | | 2005-10-13 | 10,80 | 287.500 | 11,00 | 10,80 | 11,00 | 00:00:00 | | 2005-10-14 | 10,80 | 225.500 | 10,80 | 10,70 | 10,80 | 00:00:00 | | 2005-10-17 | 10,80 | 923.000 | 10,80 | 10,75 | 10,75 | 00:00:00 | | 2005-10-18 | 10,69 | 875.500 | 10,80 | 10,60 | 10,80 | 00:00:00 | | 2005-10-19 | 10,80 | 230.500 | 10,80 | 10,60 | 10,60 | 00:00:00 | | 2005-10-20 | 10,90 | 323.500 | 11,20 | 10,80 | 10,80 | 00:00:00 | | 2005-10-21 | 11,10 | 820.000 | 11,20 | 10,97 | 11,00 | 00:00:00 | | 2005-10-24 | 11,44 | 846.000 | 11,80 | 11,40 | 11,40 | 00:00:00 | | 2005-10-25 | 11,20 | 127.000 | 11,50 | 11,20 | 11,40 | 00:00:00 | | 2005-10-26 | 11,00 | 534.500 | 11,24 | 11,00 | 11,20 | 00:00:00 | | 2005-10-27 | 11,08 | 191.000 | 11,20 | 11,08 | 11,20 | 00:00:00 | | 2005-10-28 | 11,20 | 984.000 | 11,40 | 11,20 | 11,40 | 00:00:00 | | 2005-10-31 | 12,00 | 592.000 | 12,00 | 11,50 | 11,50 | 00:00:00 | | 2005-11-01 | 12,06 | 290.500 | 12,20 | 11,80 | 12,00 | 00:00:00 | | 2005-11-02 | 12,06 | 0 | 12,06 | 12,06 | 12,06 | 00:00:00 | | 2005-11-03 | 12,40 | 866.000 | 12,50 | 12,06 | 12,06 | 00:00:00 | | 2005-11-04 | 12,50 | 1.448.500 | 12,60 | 12,40 | 12,40 | 00:00:00 | | 2005-11-07 | 12,78 | 2.300.500 | 12,86 | 12,50 | 12,50 | 00:00:00 | | 2005-11-08 | 12,70 | 1.923.500 | 12,78 | 12,60 | 12,70 | 00:00:00 | | 2005-11-09 | 12,60 | 1.600.500 | 12,70 | 12,60 | 12,64 | 00:00:00 | | 2005-11-10 | 12,90 | 23.000 | 12,90 | 12,60 | 12,60 | 00:00:00 | | 2005-11-11 | 12,70 | 1.192.500 | 13,20 | 12,70 | 12,90 | 00:00:00 | | 2005-11-14 | 12,68 | 286.500 | 12,70 | 12,65 | 12,70 | 00:00:00 | | 2005-11-15 | 12,68 | 0 | 12,68 | 12,68 | 12,68 | 00:00:00 | | 2005-11-16 | 13,24 | 400.000 | 13,24 | 13,00 | 13,00 | 00:00:00 | | 2005-11-17 | 13,86 | 1.638.000 | 13,90 | 13,20 | 13,20 | 00:00:00 | | 2005-11-18 | 13,76 | 935.500 | 13,86 | 13,52 | 13,52 | 00:00:00 | | 2005-11-21 | 14,50 | 560.500 | 14,50 | 13,76 | 13,76 | 00:00:00 | | 2005-11-22 | 14,50 | 521.500 | 14,50 | 14,49 | 14,50 | 00:00:00 | | 2005-11-23 | 15,20 | 163.000 | 15,40 | 14,60 | 14,60 | 00:00:00 | | 2005-11-24 | 16,20 | 200.000 | 16,48 | 15,01 | 15,30 | 00:00:00 | | 2005-11-25 | 16,18 | 381.500 | 16,20 | 15,99 | 16,20 | 00:00:00 | | 2005-11-28 | 15,28 | 745.500 | 16,00 | 15,01 | 16,00 | 00:00:00 | | 2005-11-29 | 14,90 | 658.500 | 15,70 | 14,40 | 15,40 | 00:00:00 | | 2005-11-30 | 14,80 | 874.000 | 15,80 | 14,66 | 15,20 | 00:00:00 | | 2005-12-01 | 15,00 | 643.500 | 15,40 | 14,78 | 14,90 | 00:00:00 | | 2005-12-02 | 14,85 | 333.000 | 15,69 | 14,80 | 15,40 | 00:00:00 | | 2005-12-05 | 14,80 | 746.500 | 15,06 | 14,70 | 14,80 | 00:00:00 | | 2005-12-06 | 15,06 | 527.000 | 15,16 | 14,40 | 15,06 | 00:00:00 | | 2005-12-07 | 15,00 | 342.500 | 15,10 | 15,00 | 15,10 | 00:00:00 | | 2005-12-08 | 14,64 | 822.500 | 15,00 | 14,10 | 14,64 | 00:00:00 | | 2005-12-09 | 14,40 | 280.000 | 14,69 | 14,02 | 14,40 | 00:00:00 | | 2005-12-12 | 14,18 | 320.500 | 14,60 | 14,00 | 14,60 | 00:00:00 | | 2005-12-13 | 14,00 | 2.196.000 | 14,14 | 13,60 | 14,00 | 00:00:00 | | 2005-12-14 | 14,38 | 2.202.000 | 14,38 | 13,95 | 14,38 | 00:00:00 | | 2005-12-15 | 15,10 | 1.341.500 | 15,10 | 14,40 | 15,10 | 00:00:00 | | 2005-12-16 | 15,10 | 350.500 | 15,50 | 14,74 | 15,10 | 00:00:00 | | 2005-12-19 | 15,34 | 1.484.000 | 15,40 | 15,10 | 15,34 | 00:00:00 | | 2005-12-20 | 15,29 | 529.500 | 15,40 | 15,10 | 15,29 | 00:00:00 | | 2005-12-21 | 15,54 | 1.399.000 | 15,98 | 15,00 | 15,54 | 00:00:00 | | 2005-12-22 | 15,36 | 270.500 | 15,60 | 15,00 | 15,36 | 00:00:00 | | 2005-12-23 | 15,20 | 129.000 | 15,53 | 14,70 | 15,20 | 00:00:00 | | 2005-12-26 | 15,20 | 26.000 | 15,20 | 15,18 | 15,20 | 00:00:00 | | 2005-12-27 | 15,20 | 217.000 | 15,42 | 15,00 | 15,20 | 00:00:00 | | 2005-12-28 | 15,00 | 508.000 | 15,20 | 14,70 | 15,00 | 00:00:00 | | 2005-12-29 | 15,00 | 701.000 | 15,20 | 14,80 | 15,00 | 00:00:00 | | 2005-12-30 | 15,00 | 0 | 15,00 | 15,00 | 15,00 | 00:00:00 | | 2006-01-02 | 15,00 | 94.000 | 15,00 | 14,60 | 15,00 | 00:00:00 | | 2006-01-03 | 15,84 | 1.646.000 | 15,98 | 15,00 | 15,84 | 00:00:00 | | 2006-01-04 | 16,78 | 1.679.000 | 17,30 | 16,00 | 16,78 | 00:00:00 | | 2006-01-05 | 17,85 | 751.000 | 17,89 | 16,77 | 17,85 | 00:00:00 | | 2006-01-06 | 18,00 | 1.275.000 | 18,40 | 17,57 | 18,00 | 00:00:00 | | 2006-01-09 | 18,15 | 459.500 | 18,28 | 17,90 | 18,10 | 00:00:00 | | 2006-01-10 | 17,98 | 311.500 | 18,14 | 17,86 | 17,98 | 00:00:00 | | 2006-01-11 | 18,60 | 633.000 | 19,14 | 18,20 | 18,20 | 00:00:00 | | 2006-01-12 | 18,80 | 721.500 | 19,20 | 18,40 | 19,00 | 00:00:00 | | 2006-01-13 | 18,82 | 279.000 | 19,16 | 18,70 | 19,16 | 00:00:00 | | 2006-01-16 | 18,68 | 120.000 | 18,80 | 18,52 | 18,74 | 00:00:00 | | 2006-01-17 | 18,30 | 1.003.000 | 18,40 | 17,40 | 18,89 | 00:00:00 | | 2006-01-18 | 17,82 | 505.000 | 18,30 | 17,79 | 18,30 | 00:00:00 | | 2006-01-19 | 18,10 | 357.000 | 18,10 | 17,88 | 18,00 | 00:00:00 | | 2006-01-20 | 18,18 | 429.500 | 19,00 | 18,04 | 19,00 | 00:00:00 | | 2006-01-23 | 18,10 | 309.500 | 18,76 | 18,10 | 18,54 | 00:00:00 | | 2006-01-24 | 18,30 | 378.500 | 18,46 | 18,20 | 18,46 | 00:00:00 | | 2006-01-25 | 18,30 | 0 | 18,30 | 18,30 | 18,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
