(Login BolsaPT & Canal Forex) |
|
 LINDE - [Ticker: LIN.F] |     | | Última Trade | 188,015 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:51:00 | Price-Target 1 Ano | 0,000 | | Variação | +3,092 (+1,672%) | Capitalização Bolsista | 0 | | Bid / Ask | 188,004 x 50.000 - 188,504 x 50.000 | EPS | 0,00 | | Abertura | 186,500 | PER | 0,00% | | Máximo | 189,671 | Pagamento Dividendo | | | Mínimo | 186,000 | Data Ex-Dividendo | | | Fecho Anterior | 184,923 | Yield | | | Volume | 5.722 | 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 LIN.F de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-26 | 00:00:00 | 166,05 | 169,48 | 166,05 | 169,31 | 1.300 | | 2015-11-27 | 00:00:00 | 168,25 | 169,34 | 168,00 | 168,12 | 700 | | 2015-11-30 | 00:00:00 | 167,40 | 167,40 | 164,83 | 165,29 | 2.200 | | 2015-12-01 | 00:00:00 | 152,05 | 153,50 | 141,30 | 142,28 | 81.100 | | 2015-12-02 | 00:00:00 | 142,01 | 143,02 | 137,39 | 137,97 | 33.100 | | 2015-12-03 | 00:00:00 | 137,50 | 140,21 | 135,33 | 137,05 | 21.900 | | 2015-12-04 | 00:00:00 | 137,00 | 138,80 | 136,90 | 138,69 | 8.700 | | 2015-12-07 | 00:00:00 | 139,40 | 139,85 | 137,85 | 138,80 | 10.500 | | 2015-12-08 | 00:00:00 | 138,39 | 138,39 | 135,01 | 135,99 | 11.200 | | 2015-12-09 | 00:00:00 | 136,30 | 136,30 | 132,34 | 132,46 | 6.200 | | 2015-12-10 | 00:00:00 | 132,86 | 134,85 | 132,47 | 134,85 | 5.200 | | 2015-12-11 | 00:00:00 | 134,60 | 134,60 | 130,00 | 130,88 | 5.800 | | 2015-12-14 | 00:00:00 | 131,80 | 132,70 | 127,82 | 129,05 | 6.000 | | 2015-12-15 | 00:00:00 | 129,89 | 132,11 | 128,75 | 131,52 | 3.700 | | 2015-12-16 | 00:00:00 | 132,48 | 132,55 | 131,00 | 131,70 | 1.800 | | 2015-12-17 | 00:00:00 | 133,00 | 135,04 | 132,50 | 132,62 | 4.200 | | 2015-12-18 | 00:00:00 | 132,10 | 133,15 | 131,35 | 131,80 | 3.400 | | 2015-12-21 | 00:00:00 | 132,15 | 133,38 | 128,50 | 129,78 | 5.600 | | 2015-12-22 | 00:00:00 | 130,39 | 131,10 | 128,12 | 131,10 | 5.900 | | 2015-12-23 | 00:00:00 | 132,15 | 133,36 | 131,58 | 132,99 | 2.500 | | 2015-12-24 | 00:00:00 | 132,99 | 132,99 | 132,99 | 132,99 | 0 | | 2015-12-25 | 00:00:00 | 132,99 | 132,99 | 132,99 | 132,99 | 0 | | 2015-12-28 | 00:00:00 | 132,35 | 132,54 | 130,85 | 132,12 | 3.100 | | 2015-12-29 | 00:00:00 | 132,12 | 135,00 | 132,12 | 135,00 | 2.600 | | 2015-12-30 | 00:00:00 | 134,75 | 134,80 | 133,79 | 134,29 | 1.500 | | 2015-12-31 | 00:00:00 | 134,29 | 134,29 | 134,29 | 134,29 | 0 | | 2016-01-01 | 00:00:00 | 134,29 | 134,29 | 134,29 | 134,29 | 0 | | 2016-01-04 | 00:00:00 | 131,60 | 131,94 | 127,90 | 129,10 | 5.600 | | 2016-01-05 | 00:00:00 | 129,95 | 130,25 | 125,41 | 129,12 | 3.800 | | 2016-01-06 | 00:00:00 | 127,70 | 128,30 | 124,79 | 125,70 | 4.500 | | 2016-01-07 | 00:00:00 | 122,80 | 124,94 | 120,34 | 122,98 | 5.500 | | 2016-01-08 | 00:00:00 | 123,50 | 126,59 | 123,50 | 125,68 | 5.000 | | 2016-01-11 | 00:00:00 | 123,49 | 125,41 | 123,49 | 123,98 | 4.500 | | 2016-01-12 | 00:00:00 | 124,40 | 127,03 | 123,73 | 126,50 | 3.700 | | 2016-01-13 | 00:00:00 | 127,27 | 128,87 | 125,95 | 125,95 | 2.500 | | 2016-01-14 | 00:00:00 | 125,72 | 126,49 | 123,80 | 125,85 | 3.000 | | 2016-01-15 | 00:00:00 | 125,10 | 125,72 | 120,10 | 120,61 | 7.700 | | 2016-01-18 | 00:00:00 | 122,00 | 122,00 | 119,50 | 120,27 | 3.400 | | 2016-01-19 | 00:00:00 | 121,33 | 122,80 | 119,77 | 119,77 | 1.900 | | 2016-01-20 | 00:00:00 | 118,26 | 119,65 | 116,60 | 118,72 | 7.000 | | 2016-01-21 | 00:00:00 | 118,50 | 123,43 | 118,50 | 123,04 | 1.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|
