(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-15 | 00:00:00 | 19,06 | 19,38 | 18,81 | 19,02 | 146.000 | | 2004-11-16 | 00:00:00 | 19,40 | 19,40 | 18,80 | 19,24 | 177.800 | | 2004-11-17 | 00:00:00 | 19,60 | 20,28 | 19,60 | 20,00 | 61.600 | | 2004-11-18 | 00:00:00 | 19,76 | 20,36 | 19,76 | 20,32 | 70.400 | | 2004-11-19 | 00:00:00 | 20,25 | 20,49 | 20,04 | 20,26 | 86.600 | | 2004-11-22 | 00:00:00 | 20,38 | 20,90 | 20,25 | 20,90 | 59.200 | | 2004-11-23 | 00:00:00 | 20,90 | 20,90 | 20,10 | 20,15 | 105.600 | | 2004-11-24 | 00:00:00 | 20,00 | 20,40 | 20,00 | 20,16 | 52.800 | | 2004-11-26 | 00:00:00 | 20,15 | 21,04 | 20,15 | 21,03 | 74.800 | | 2004-11-29 | 00:00:00 | 20,11 | 20,87 | 20,11 | 20,87 | 41.800 | | 2004-11-30 | 00:00:00 | 20,34 | 20,34 | 19,75 | 19,75 | 90.600 | | 2004-12-01 | 00:00:00 | 19,79 | 19,80 | 19,46 | 19,50 | 60.200 | | 2004-12-02 | 00:00:00 | 19,51 | 20,15 | 19,20 | 19,30 | 97.000 | | 2004-12-03 | 00:00:00 | 19,15 | 19,79 | 19,01 | 19,49 | 92.800 | | 2004-12-06 | 00:00:00 | 19,70 | 19,70 | 19,00 | 19,00 | 68.200 | | 2004-12-07 | 00:00:00 | 18,98 | 19,00 | 18,52 | 18,53 | 94.600 | | 2004-12-08 | 00:00:00 | 17,65 | 17,75 | 16,87 | 17,17 | 105.400 | | 2004-12-09 | 00:00:00 | 16,63 | 17,13 | 16,60 | 16,93 | 150.800 | | 2004-12-10 | 00:00:00 | 16,78 | 17,30 | 16,78 | 16,85 | 93.200 | | 2004-12-13 | 00:00:00 | 17,26 | 18,00 | 17,00 | 17,99 | 126.000 | | 2004-12-14 | 00:00:00 | 17,30 | 17,99 | 17,30 | 17,57 | 103.800 | | 2004-12-15 | 00:00:00 | 17,57 | 17,98 | 17,57 | 17,65 | 66.600 | | 2004-12-16 | 00:00:00 | 17,99 | 18,00 | 17,43 | 17,43 | 73.400 | | 2004-12-17 | 00:00:00 | 17,40 | 17,93 | 17,40 | 17,40 | 49.200 | | 2004-12-20 | 00:00:00 | 17,56 | 18,16 | 17,56 | 17,88 | 125.200 | | 2004-12-21 | 00:00:00 | 18,23 | 18,60 | 17,85 | 18,08 | 174.800 | | 2004-12-22 | 00:00:00 | 18,29 | 18,29 | 17,97 | 18,04 | 77.200 | | 2004-12-23 | 00:00:00 | 17,62 | 18,09 | 17,62 | 18,09 | 39.400 | | 2004-12-27 | 00:00:00 | 18,00 | 18,60 | 18,00 | 18,58 | 35.800 | | 2004-12-28 | 00:00:00 | 18,41 | 18,62 | 18,20 | 18,20 | 32.000 | | 2004-12-29 | 00:00:00 | 18,39 | 18,44 | 17,77 | 17,85 | 94.600 | | 2004-12-30 | 00:00:00 | 18,22 | 18,22 | 17,89 | 18,00 | 28.200 | | 2004-12-31 | 00:00:00 | 17,80 | 18,57 | 17,80 | 18,57 | 40.600 | | 2005-01-03 | 00:00:00 | 18,49 | 18,49 | 17,37 | 17,52 | 92.200 | | 2005-01-04 | 00:00:00 | 17,63 | 17,63 | 17,12 | 17,37 | 96.400 | | 2005-01-05 | 00:00:00 | 17,37 | 17,49 | 17,22 | 17,26 | 44.800 | | 2005-01-06 | 00:00:00 | 17,48 | 17,48 | 17,01 | 17,01 | 87.600 | | 2005-01-07 | 00:00:00 | 17,50 | 17,50 | 16,81 | 17,15 | 107.200 | | 2005-01-10 | 00:00:00 | 16,81 | 17,50 | 16,81 | 17,38 | 57.000 | | 2005-01-11 | 00:00:00 | 17,50 | 17,98 | 17,50 | 17,98 | 42.600 | | 2005-01-12 | 00:00:00 | 17,47 | 18,24 | 17,47 | 18,15 | 89.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
