(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-03-02 | 00:00:00 | 30,60 | 31,33 | 30,45 | 31,33 | 0 | | 2015-03-03 | 00:00:00 | 31,27 | 31,27 | 30,16 | 30,45 | 0 | | 2015-03-04 | 00:00:00 | 30,72 | 31,91 | 30,68 | 31,56 | 0 | | 2015-03-05 | 00:00:00 | 31,50 | 31,63 | 29,67 | 29,67 | 0 | | 2015-03-06 | 00:00:00 | 29,96 | 30,48 | 29,96 | 30,32 | 0 | | 2015-03-12 | 00:00:00 | 28,91 | 29,04 | 28,88 | 28,88 | 0 | | 2015-03-13 | 00:00:00 | 29,17 | 29,40 | 29,08 | 29,25 | 0 | | 2015-03-16 | 00:00:00 | 29,09 | 29,09 | 28,83 | 28,83 | 0 | | 2015-03-24 | 00:00:00 | 31,24 | 31,36 | 30,68 | 30,86 | 0 | | 2015-05-05 | 00:00:00 | 29,62 | 29,62 | 29,13 | 29,13 | 0 | | 2015-05-06 | 00:00:00 | 28,86 | 29,01 | 28,34 | 28,34 | 0 | | 2015-06-02 | 00:00:00 | 22,65 | 22,80 | 22,29 | 22,80 | 0 | | 2015-06-03 | 00:00:00 | 22,62 | 23,20 | 22,62 | 23,20 | 0 | | 2015-06-04 | 00:00:00 | 23,10 | 23,10 | 22,69 | 22,69 | 0 | | 2015-06-05 | 00:00:00 | 22,73 | 23,05 | 22,73 | 22,99 | 0 | | 2015-07-06 | 00:00:00 | 19,26 | 19,28 | 18,98 | 18,98 | 0 | | 2015-07-07 | 00:00:00 | 18,92 | 19,12 | 18,67 | 18,94 | 0 | | 2015-07-08 | 00:00:00 | 19,06 | 19,06 | 18,29 | 18,29 | 0 | | 2015-07-09 | 00:00:00 | 17,87 | 19,53 | 17,87 | 19,22 | 0 | | 2015-07-28 | 00:00:00 | 16,83 | 17,59 | 16,83 | 17,59 | 300 | | 2015-07-29 | 00:00:00 | 17,41 | 17,45 | 17,33 | 17,45 | 0 | | 2015-07-30 | 00:00:00 | 17,52 | 17,61 | 17,52 | 17,61 | 0 | | 2015-07-31 | 00:00:00 | 17,87 | 18,24 | 17,53 | 18,24 | 0 | | 2015-08-03 | 00:00:00 | 18,19 | 18,41 | 18,18 | 18,41 | 0 | | 2015-08-04 | 00:00:00 | 18,35 | 18,75 | 18,32 | 18,62 | 0 | | 2015-08-05 | 00:00:00 | 18,91 | 20,64 | 18,91 | 19,66 | 0 | | 2015-08-06 | 00:00:00 | 19,51 | 19,60 | 18,40 | 18,40 | 0 | | 2015-08-07 | 00:00:00 | 18,48 | 19,07 | 18,46 | 18,70 | 0 | | 2015-08-10 | 00:00:00 | 18,62 | 18,80 | 18,51 | 18,51 | 0 | | 2015-08-11 | 00:00:00 | 19,05 | 19,25 | 18,92 | 19,25 | 0 | | 2015-08-12 | 00:00:00 | 18,97 | 18,97 | 17,80 | 18,52 | 0 | | 2015-08-13 | 00:00:00 | 18,43 | 18,50 | 18,30 | 18,30 | 0 | | 2015-08-14 | 00:00:00 | 18,12 | 18,12 | 18,06 | 18,06 | 0 | | 2015-08-17 | 00:00:00 | 18,23 | 18,58 | 18,16 | 18,55 | 0 | | 2015-08-18 | 00:00:00 | 18,67 | 18,76 | 18,61 | 18,68 | 0 | | 2015-08-19 | 00:00:00 | 18,30 | 18,33 | 17,59 | 17,72 | 0 | | 2015-08-20 | 00:00:00 | 17,61 | 17,61 | 16,89 | 16,89 | 300 | | 2015-08-21 | 00:00:00 | 16,65 | 16,71 | 16,28 | 16,43 | 0 | | 2015-08-24 | 00:00:00 | 15,71 | 15,71 | 14,28 | 15,05 | 0 | | 2015-08-25 | 00:00:00 | 14,77 | 15,28 | 14,77 | 15,12 | 0 | | 2015-08-26 | 00:00:00 | 14,96 | 15,56 | 14,80 | 15,56 | 0 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 > >> |
|
