(Login BolsaPT & Canal Forex) |
|
 Liz Claiborne - [Ticker: LIZ] |     | | 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 LIZ de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 28,00 | 28,00 | 27,20 | 27,68 | 589.600 | | 2002-04-02 | 00:00:00 | 27,68 | 28,72 | 27,60 | 28,17 | 718.800 | | 2002-04-03 | 00:00:00 | 28,32 | 28,94 | 28,10 | 28,25 | 691.900 | | 2002-04-04 | 00:00:00 | 28,25 | 28,84 | 28,25 | 28,80 | 345.500 | | 2002-04-05 | 00:00:00 | 28,90 | 29,60 | 28,90 | 29,14 | 388.000 | | 2002-04-08 | 00:00:00 | 29,30 | 29,55 | 29,15 | 29,48 | 415.400 | | 2002-04-09 | 00:00:00 | 29,80 | 30,23 | 29,45 | 29,95 | 496.400 | | 2002-04-10 | 00:00:00 | 29,85 | 30,39 | 29,41 | 30,36 | 492.900 | | 2002-04-11 | 00:00:00 | 30,40 | 30,40 | 29,60 | 29,69 | 359.700 | | 2002-04-12 | 00:00:00 | 29,69 | 30,88 | 29,69 | 30,88 | 658.100 | | 2002-04-15 | 00:00:00 | 31,00 | 31,50 | 30,52 | 31,02 | 813.000 | | 2002-04-16 | 00:00:00 | 31,40 | 31,52 | 31,11 | 31,22 | 514.400 | | 2002-04-17 | 00:00:00 | 31,22 | 31,50 | 31,17 | 31,33 | 471.700 | | 2002-04-18 | 00:00:00 | 31,32 | 31,45 | 31,00 | 31,31 | 413.200 | | 2002-04-19 | 00:00:00 | 31,40 | 31,52 | 31,05 | 31,39 | 403.600 | | 2002-04-22 | 00:00:00 | 31,50 | 31,50 | 30,94 | 31,07 | 445.500 | | 2002-04-23 | 00:00:00 | 31,25 | 31,80 | 31,05 | 31,50 | 437.400 | | 2002-04-24 | 00:00:00 | 31,75 | 32,05 | 31,25 | 31,41 | 382.200 | | 2002-04-25 | 00:00:00 | 31,42 | 32,10 | 31,15 | 31,88 | 342.000 | | 2002-04-26 | 00:00:00 | 32,00 | 32,34 | 31,55 | 31,74 | 476.100 | | 2002-04-29 | 00:00:00 | 31,50 | 31,50 | 31,02 | 31,09 | 455.400 | | 2002-04-30 | 00:00:00 | 31,34 | 31,90 | 31,20 | 31,29 | 347.600 | | 2002-05-01 | 00:00:00 | 31,30 | 31,60 | 30,87 | 31,40 | 469.100 | | 2002-05-02 | 00:00:00 | 31,60 | 32,24 | 31,50 | 31,90 | 499.300 | | 2002-05-03 | 00:00:00 | 31,90 | 32,10 | 31,53 | 31,73 | 784.800 | | 2002-05-06 | 00:00:00 | 31,75 | 31,92 | 31,15 | 31,25 | 265.800 | | 2002-05-07 | 00:00:00 | 31,50 | 31,64 | 31,00 | 31,18 | 511.800 | | 2002-05-08 | 00:00:00 | 31,40 | 31,95 | 31,19 | 31,39 | 381.200 | | 2002-05-09 | 00:00:00 | 31,39 | 31,80 | 31,25 | 31,28 | 330.200 | | 2002-05-10 | 00:00:00 | 31,00 | 31,25 | 30,50 | 30,75 | 304.300 | | 2002-05-13 | 00:00:00 | 30,80 | 31,63 | 30,72 | 31,57 | 693.300 | | 2002-05-14 | 00:00:00 | 32,05 | 32,15 | 31,81 | 31,99 | 365.600 | | 2002-05-15 | 00:00:00 | 31,74 | 32,30 | 31,70 | 31,80 | 349.200 | | 2002-05-16 | 00:00:00 | 31,74 | 32,20 | 31,20 | 31,80 | 628.400 | | 2002-05-17 | 00:00:00 | 31,90 | 32,45 | 31,82 | 32,17 | 291.900 | | 2002-05-20 | 00:00:00 | 32,17 | 32,25 | 31,90 | 32,03 | 144.000 | | 2002-05-21 | 00:00:00 | 32,03 | 32,15 | 30,80 | 31,44 | 376.700 | | 2002-05-22 | 00:00:00 | 31,35 | 31,36 | 30,52 | 30,52 | 469.000 | | 2002-05-23 | 00:00:00 | 30,72 | 31,53 | 30,72 | 31,42 | 532.600 | | 2002-05-24 | 00:00:00 | 31,60 | 32,20 | 31,52 | 31,53 | 263.400 | | 2002-05-28 | 00:00:00 | 31,73 | 31,73 | 31,10 | 31,23 | 363.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
