(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 | | 2010-06-18 | 00:00:00 | 37,75 | 38,29 | 37,65 | 38,08 | 1.368.300 | | 2010-06-21 | 00:00:00 | 38,50 | 38,95 | 37,55 | 37,66 | 543.400 | | 2010-06-22 | 00:00:00 | 37,90 | 38,23 | 37,57 | 37,77 | 307.500 | | 2010-06-23 | 00:00:00 | 37,69 | 38,17 | 37,04 | 38,16 | 231.200 | | 2010-06-24 | 00:00:00 | 38,01 | 38,39 | 37,72 | 38,10 | 290.400 | | 2010-06-25 | 00:00:00 | 38,62 | 39,44 | 38,62 | 39,24 | 409.300 | | 2010-06-28 | 00:00:00 | 38,76 | 39,14 | 38,04 | 38,04 | 437.900 | | 2010-06-29 | 00:00:00 | 36,77 | 37,27 | 36,14 | 36,44 | 330.800 | | 2010-06-30 | 00:00:00 | 36,39 | 36,85 | 35,95 | 35,99 | 172.200 | | 2010-07-01 | 00:00:00 | 35,85 | 36,21 | 34,79 | 35,28 | 473.800 | | 2010-07-02 | 00:00:00 | 35,21 | 36,10 | 34,84 | 35,25 | 393.000 | | 2010-07-06 | 00:00:00 | 35,42 | 35,94 | 35,14 | 35,22 | 279.500 | | 2010-07-07 | 00:00:00 | 35,00 | 36,51 | 34,88 | 36,51 | 260.700 | | 2010-07-08 | 00:00:00 | 36,60 | 36,79 | 35,94 | 36,73 | 299.500 | | 2010-07-09 | 00:00:00 | 37,00 | 37,71 | 36,77 | 37,47 | 211.900 | | 2010-07-12 | 00:00:00 | 37,69 | 37,78 | 37,18 | 37,45 | 163.200 | | 2010-07-13 | 00:00:00 | 37,89 | 38,23 | 37,70 | 38,16 | 370.500 | | 2010-07-14 | 00:00:00 | 37,99 | 38,63 | 37,96 | 38,22 | 178.600 | | 2010-07-15 | 00:00:00 | 37,99 | 38,18 | 37,50 | 37,72 | 165.900 | | 2010-07-16 | 00:00:00 | 36,83 | 36,83 | 35,90 | 35,90 | 229.200 | | 2010-07-19 | 00:00:00 | 35,66 | 35,90 | 35,26 | 35,73 | 398.400 | | 2010-07-20 | 00:00:00 | 35,54 | 36,66 | 35,54 | 36,65 | 232.800 | | 2010-07-21 | 00:00:00 | 36,60 | 36,65 | 35,70 | 35,73 | 184.300 | | 2010-07-22 | 00:00:00 | 36,12 | 36,99 | 35,79 | 36,71 | 242.300 | | 2010-07-23 | 00:00:00 | 36,74 | 37,13 | 36,31 | 36,60 | 236.400 | | 2010-07-26 | 00:00:00 | 36,66 | 36,86 | 36,36 | 36,66 | 158.700 | | 2010-07-27 | 00:00:00 | 36,91 | 36,91 | 35,74 | 35,96 | 371.600 | | 2010-07-28 | 00:00:00 | 36,32 | 36,46 | 35,61 | 35,90 | 436.400 | | 2010-07-29 | 00:00:00 | 36,23 | 36,78 | 35,91 | 36,44 | 318.400 | | 2010-07-30 | 00:00:00 | 36,10 | 37,05 | 35,82 | 37,04 | 241.100 | | 2010-08-02 | 00:00:00 | 37,90 | 38,44 | 37,89 | 38,14 | 205.500 | | 2010-08-03 | 00:00:00 | 37,81 | 38,05 | 37,70 | 37,77 | 247.200 | | 2010-08-04 | 00:00:00 | 38,55 | 39,04 | 38,02 | 38,48 | 670.800 | | 2010-08-05 | 00:00:00 | 38,90 | 39,15 | 38,71 | 39,05 | 149.600 | | 2010-08-06 | 00:00:00 | 39,09 | 39,59 | 38,76 | 39,23 | 270.500 | | 2010-08-09 | 00:00:00 | 39,18 | 39,45 | 39,01 | 39,27 | 170.500 | | 2010-08-10 | 00:00:00 | 38,80 | 39,49 | 38,61 | 39,33 | 630.200 | | 2010-08-11 | 00:00:00 | 38,11 | 38,76 | 37,35 | 37,58 | 261.900 | | 2010-08-12 | 00:00:00 | 37,51 | 38,17 | 37,51 | 38,12 | 345.900 | | 2010-08-13 | 00:00:00 | 38,14 | 38,83 | 37,93 | 37,95 | 265.900 | | 2010-08-16 | 00:00:00 | 38,60 | 39,22 | 38,60 | 39,22 | 311.000 | | | << < 61 62 63 64 > >> |
|
