(Login BolsaPT & Canal Forex) |
|
 Lihir Gold - [Ticker: LIHR] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 LIHR de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-13 | 00:00:00 | 15,19 | 15,35 | 14,91 | 15,35 | 22.200 | | 2002-12-16 | 00:00:00 | 15,35 | 15,70 | 15,06 | 15,70 | 31.800 | | 2002-12-17 | 00:00:00 | 15,71 | 16,00 | 15,30 | 15,34 | 63.200 | | 2002-12-18 | 00:00:00 | 15,60 | 15,75 | 15,30 | 15,50 | 38.400 | | 2002-12-19 | 00:00:00 | 15,75 | 15,95 | 15,50 | 15,65 | 40.800 | | 2002-12-20 | 00:00:00 | 15,20 | 15,34 | 14,95 | 14,95 | 23.800 | | 2002-12-23 | 00:00:00 | 15,25 | 15,63 | 15,25 | 15,60 | 12.400 | | 2002-12-24 | 00:00:00 | 15,45 | 15,45 | 15,45 | 15,45 | 4.000 | | 2002-12-26 | 00:00:00 | 15,65 | 15,99 | 15,60 | 15,65 | 8.600 | | 2002-12-27 | 00:00:00 | 15,99 | 16,33 | 15,82 | 16,25 | 8.800 | | 2002-12-30 | 00:00:00 | 16,41 | 16,54 | 16,00 | 16,10 | 17.200 | | 2002-12-31 | 00:00:00 | 15,99 | 16,32 | 15,95 | 16,11 | 5.200 | | 2003-01-02 | 00:00:00 | 16,28 | 16,30 | 16,10 | 16,30 | 8.200 | | 2003-01-03 | 00:00:00 | 16,00 | 16,69 | 15,95 | 16,56 | 52.600 | | 2003-01-06 | 00:00:00 | 17,08 | 17,21 | 16,82 | 16,85 | 92.000 | | 2003-01-07 | 00:00:00 | 16,80 | 17,27 | 16,70 | 16,75 | 42.200 | | 2003-01-08 | 00:00:00 | 16,52 | 17,30 | 16,52 | 17,30 | 12.200 | | 2003-01-09 | 00:00:00 | 16,80 | 17,37 | 16,80 | 17,37 | 400 | | 2003-01-10 | 00:00:00 | 17,10 | 17,10 | 17,00 | 17,02 | 6.000 | | 2003-01-13 | 00:00:00 | 17,43 | 17,43 | 17,40 | 17,42 | 2.000 | | 2003-01-14 | 00:00:00 | 17,15 | 17,24 | 16,70 | 16,70 | 7.200 | | 2003-01-15 | 00:00:00 | 16,55 | 17,08 | 16,55 | 17,06 | 4.800 | | 2003-01-16 | 00:00:00 | 17,00 | 17,50 | 16,83 | 17,50 | 15.200 | | 2003-01-17 | 00:00:00 | 17,47 | 17,47 | 17,23 | 17,44 | 16.200 | | 2003-01-21 | 00:00:00 | 17,44 | 17,46 | 17,10 | 17,46 | 11.800 | | 2003-01-22 | 00:00:00 | 17,50 | 17,75 | 17,50 | 17,75 | 5.600 | | 2003-01-23 | 00:00:00 | 18,38 | 18,61 | 18,00 | 18,41 | 50.200 | | 2003-01-24 | 00:00:00 | 19,00 | 19,40 | 18,90 | 19,11 | 38.200 | | 2003-01-27 | 00:00:00 | 19,50 | 19,50 | 19,10 | 19,30 | 43.600 | | 2003-01-28 | 00:00:00 | 18,30 | 18,45 | 17,91 | 18,04 | 16.400 | | 2003-01-29 | 00:00:00 | 18,00 | 18,44 | 17,84 | 17,92 | 22.400 | | 2003-01-30 | 00:00:00 | 17,45 | 17,69 | 17,00 | 17,65 | 11.600 | | 2003-01-31 | 00:00:00 | 17,20 | 17,85 | 17,20 | 17,55 | 9.200 | | 2003-02-03 | 00:00:00 | 17,74 | 17,74 | 17,32 | 17,56 | 19.800 | | 2003-02-04 | 00:00:00 | 17,85 | 18,30 | 17,85 | 18,25 | 22.000 | | 2003-02-05 | 00:00:00 | 18,45 | 18,45 | 17,94 | 18,02 | 36.400 | | 2003-02-06 | 00:00:00 | 18,05 | 18,05 | 17,70 | 17,94 | 19.000 | | 2003-02-07 | 00:00:00 | 18,05 | 18,20 | 18,02 | 18,09 | 3.800 | | 2003-02-10 | 00:00:00 | 17,75 | 17,75 | 17,17 | 17,21 | 28.400 | | 2003-02-11 | 00:00:00 | 16,90 | 17,01 | 16,66 | 16,83 | 29.600 | | 2003-02-12 | 00:00:00 | 16,67 | 16,70 | 16,17 | 16,17 | 61.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
