(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 | | 2003-10-03 | 00:00:00 | 22,65 | 22,65 | 21,60 | 21,68 | 48.000 | | 2003-10-06 | 00:00:00 | 21,91 | 23,00 | 21,91 | 22,70 | 17.600 | | 2003-10-07 | 00:00:00 | 23,00 | 23,14 | 22,31 | 22,91 | 13.400 | | 2003-10-08 | 00:00:00 | 23,50 | 23,96 | 22,81 | 23,53 | 17.600 | | 2003-10-09 | 00:00:00 | 23,39 | 23,39 | 22,93 | 23,10 | 11.200 | | 2003-10-10 | 00:00:00 | 23,42 | 23,63 | 23,20 | 23,63 | 16.200 | | 2003-10-13 | 00:00:00 | 23,65 | 24,25 | 23,65 | 24,11 | 9.600 | | 2003-10-14 | 00:00:00 | 24,15 | 24,90 | 24,15 | 24,65 | 17.200 | | 2003-10-15 | 00:00:00 | 24,30 | 24,30 | 23,76 | 24,00 | 13.600 | | 2003-10-16 | 00:00:00 | 24,00 | 24,00 | 23,77 | 23,77 | 7.400 | | 2003-10-17 | 00:00:00 | 23,74 | 23,75 | 23,50 | 23,75 | 3.600 | | 2003-10-20 | 00:00:00 | 23,89 | 24,00 | 23,77 | 23,77 | 12.400 | | 2003-10-21 | 00:00:00 | 24,30 | 24,50 | 23,85 | 24,50 | 14.200 | | 2003-10-22 | 00:00:00 | 24,90 | 24,96 | 24,81 | 24,96 | 7.200 | | 2003-10-23 | 00:00:00 | 24,45 | 24,45 | 24,25 | 24,45 | 2.600 | | 2003-10-24 | 00:00:00 | 24,45 | 24,90 | 24,18 | 24,60 | 22.400 | | 2003-10-27 | 00:00:00 | 24,50 | 24,70 | 24,30 | 24,35 | 40.000 | | 2003-10-28 | 00:00:00 | 24,49 | 24,59 | 24,03 | 24,19 | 15.000 | | 2003-10-29 | 00:00:00 | 24,47 | 24,47 | 24,15 | 24,15 | 4.800 | | 2003-10-30 | 00:00:00 | 24,24 | 24,24 | 23,50 | 23,87 | 13.000 | | 2003-10-31 | 00:00:00 | 23,74 | 24,49 | 23,74 | 24,17 | 4.000 | | 2003-11-03 | 00:00:00 | 24,99 | 24,99 | 23,51 | 23,51 | 6.600 | | 2003-11-04 | 00:00:00 | 23,48 | 23,90 | 23,48 | 23,90 | 2.200 | | 2003-11-05 | 00:00:00 | 23,90 | 24,05 | 23,90 | 24,00 | 1.600 | | 2003-11-06 | 00:00:00 | 24,80 | 24,80 | 24,80 | 24,80 | 1.800 | | 2003-11-07 | 00:00:00 | 24,50 | 24,99 | 24,50 | 24,50 | 6.400 | | 2003-11-10 | 00:00:00 | 24,35 | 24,90 | 24,00 | 24,89 | 20.200 | | 2003-11-11 | 00:00:00 | 24,88 | 25,25 | 24,87 | 25,17 | 19.600 | | 2003-11-13 | 00:00:00 | 24,39 | 24,39 | 23,50 | 23,90 | 23.600 | | 2003-11-14 | 00:00:00 | 23,94 | 24,39 | 23,74 | 24,30 | 19.200 | | 2003-11-17 | 00:00:00 | 24,99 | 25,00 | 23,55 | 23,74 | 18.000 | | 2003-11-18 | 00:00:00 | 24,00 | 24,40 | 24,00 | 24,11 | 18.400 | | 2003-11-19 | 00:00:00 | 24,19 | 24,19 | 23,52 | 23,74 | 22.400 | | 2003-11-20 | 00:00:00 | 23,71 | 23,71 | 23,17 | 23,35 | 16.400 | | 2003-11-21 | 00:00:00 | 23,50 | 23,50 | 23,00 | 23,26 | 28.200 | | 2003-11-24 | 00:00:00 | 23,00 | 23,00 | 22,51 | 22,75 | 10.800 | | 2003-11-25 | 00:00:00 | 22,30 | 22,60 | 22,15 | 22,30 | 46.000 | | 2003-11-26 | 00:00:00 | 22,49 | 22,83 | 22,49 | 22,83 | 7.800 | | 2003-11-28 | 00:00:00 | 22,50 | 22,95 | 22,50 | 22,95 | 4.200 | | 2003-12-01 | 00:00:00 | 22,90 | 23,50 | 22,86 | 23,45 | 37.600 | | 2003-12-02 | 00:00:00 | 23,50 | 23,85 | 23,50 | 23,84 | 27.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
