(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-24 | 00:00:00 | 24,08 | 24,34 | 23,90 | 24,04 | 619.900 | | 2010-02-25 | 00:00:00 | 22,87 | 23,74 | 22,64 | 23,74 | 1.412.200 | | 2010-02-26 | 00:00:00 | 23,88 | 24,21 | 23,52 | 24,11 | 566.800 | | 2010-03-01 | 00:00:00 | 24,73 | 24,91 | 24,24 | 24,87 | 453.900 | | 2010-03-02 | 00:00:00 | 25,18 | 25,96 | 25,18 | 25,64 | 779.200 | | 2010-03-03 | 00:00:00 | 26,21 | 26,98 | 26,15 | 26,75 | 849.500 | | 2010-03-04 | 00:00:00 | 26,72 | 26,89 | 26,02 | 26,39 | 640.200 | | 2010-03-05 | 00:00:00 | 26,71 | 27,15 | 26,60 | 26,85 | 568.000 | | 2010-03-08 | 00:00:00 | 26,86 | 27,30 | 26,40 | 26,40 | 425.000 | | 2010-03-09 | 00:00:00 | 26,08 | 26,63 | 26,00 | 26,39 | 366.600 | | 2010-03-10 | 00:00:00 | 27,19 | 27,68 | 26,71 | 26,83 | 935.000 | | 2010-03-11 | 00:00:00 | 26,47 | 26,86 | 26,10 | 26,86 | 431.100 | | 2010-03-12 | 00:00:00 | 27,46 | 27,70 | 27,05 | 27,22 | 659.900 | | 2010-03-15 | 00:00:00 | 26,92 | 27,21 | 26,69 | 27,06 | 358.500 | | 2010-03-16 | 00:00:00 | 28,05 | 28,56 | 28,03 | 28,52 | 856.500 | | 2010-03-17 | 00:00:00 | 28,61 | 28,85 | 28,35 | 28,49 | 493.200 | | 2010-03-18 | 00:00:00 | 28,83 | 29,33 | 28,58 | 28,95 | 662.700 | | 2010-03-19 | 00:00:00 | 29,70 | 29,70 | 28,87 | 28,95 | 1.359.300 | | 2010-03-22 | 00:00:00 | 28,50 | 29,12 | 28,37 | 29,03 | 520.200 | | 2010-03-23 | 00:00:00 | 28,45 | 28,78 | 28,14 | 28,68 | 558.000 | | 2010-03-24 | 00:00:00 | 28,02 | 28,07 | 27,10 | 27,22 | 765.000 | | 2010-03-25 | 00:00:00 | 27,84 | 27,85 | 27,06 | 27,07 | 569.800 | | 2010-03-26 | 00:00:00 | 27,91 | 28,60 | 27,69 | 28,55 | 671.800 | | 2010-03-29 | 00:00:00 | 28,50 | 28,84 | 28,39 | 28,70 | 323.400 | | 2010-03-30 | 00:00:00 | 28,68 | 28,68 | 27,79 | 28,13 | 358.800 | | 2010-03-31 | 00:00:00 | 28,30 | 28,39 | 27,98 | 28,16 | 439.100 | | 2010-04-01 | 00:00:00 | 36,42 | 36,76 | 35,45 | 35,61 | 4.340.200 | | 2010-04-05 | 00:00:00 | 35,77 | 36,17 | 35,77 | 36,08 | 2.619.500 | | 2010-04-06 | 00:00:00 | 35,15 | 35,40 | 34,55 | 34,83 | 2.692.700 | | 2010-04-07 | 00:00:00 | 35,76 | 36,47 | 35,76 | 36,39 | 1.018.300 | | 2010-04-08 | 00:00:00 | 36,62 | 36,71 | 35,95 | 36,64 | 763.500 | | 2010-04-09 | 00:00:00 | 36,67 | 37,55 | 36,67 | 37,29 | 614.000 | | 2010-04-12 | 00:00:00 | 37,02 | 37,04 | 36,19 | 36,53 | 831.700 | | 2010-04-13 | 00:00:00 | 36,38 | 36,40 | 35,60 | 36,17 | 590.300 | | 2010-04-14 | 00:00:00 | 36,50 | 36,87 | 36,28 | 36,87 | 603.700 | | 2010-04-15 | 00:00:00 | 36,86 | 36,86 | 36,26 | 36,50 | 590.300 | | 2010-04-16 | 00:00:00 | 36,43 | 36,87 | 36,00 | 36,45 | 1.001.400 | | 2010-04-19 | 00:00:00 | 36,29 | 36,75 | 35,82 | 36,67 | 621.100 | | 2010-04-20 | 00:00:00 | 36,28 | 36,78 | 36,28 | 36,48 | 746.800 | | 2010-04-21 | 00:00:00 | 36,36 | 36,80 | 36,33 | 36,60 | 479.700 | | 2010-04-22 | 00:00:00 | 36,25 | 36,81 | 36,04 | 36,81 | 524.100 | | | << < 61 62 63 64 > >> |
|
