(Login BolsaPT & Canal Forex) |
|
 Linear Technology - [Ticker: LLTC] |     | | Última Trade | 65,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | -65,000 (-100.00%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 65,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 65,000 | 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 LLTC de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 43,66 | 46,42 | 42,90 | 45,93 | 4.535.700 | | 2002-04-02 | 00:00:00 | 45,30 | 45,30 | 43,26 | 43,40 | 5.038.100 | | 2002-04-03 | 00:00:00 | 43,55 | 44,37 | 42,40 | 42,80 | 5.607.500 | | 2002-04-04 | 00:00:00 | 42,80 | 43,54 | 41,50 | 42,06 | 7.240.000 | | 2002-04-05 | 00:00:00 | 42,80 | 43,00 | 41,30 | 41,68 | 4.554.700 | | 2002-04-08 | 00:00:00 | 40,30 | 41,97 | 39,80 | 41,59 | 6.428.700 | | 2002-04-09 | 00:00:00 | 42,07 | 42,58 | 40,00 | 40,19 | 4.772.500 | | 2002-04-10 | 00:00:00 | 40,75 | 41,39 | 39,54 | 40,94 | 5.946.000 | | 2002-04-11 | 00:00:00 | 40,60 | 41,43 | 39,91 | 40,19 | 4.993.300 | | 2002-04-12 | 00:00:00 | 40,65 | 41,18 | 39,44 | 41,16 | 5.462.100 | | 2002-04-15 | 00:00:00 | 41,35 | 41,80 | 40,40 | 41,32 | 3.855.300 | | 2002-04-16 | 00:00:00 | 43,05 | 44,37 | 42,93 | 43,88 | 6.174.800 | | 2002-04-17 | 00:00:00 | 44,52 | 44,96 | 43,26 | 44,20 | 5.587.300 | | 2002-04-18 | 00:00:00 | 44,15 | 44,34 | 42,35 | 43,35 | 3.570.500 | | 2002-04-19 | 00:00:00 | 43,78 | 43,78 | 41,15 | 41,84 | 4.947.100 | | 2002-04-22 | 00:00:00 | 41,14 | 41,42 | 40,32 | 41,05 | 3.753.000 | | 2002-04-23 | 00:00:00 | 41,10 | 41,51 | 40,32 | 40,59 | 4.199.300 | | 2002-04-24 | 00:00:00 | 40,85 | 41,31 | 38,81 | 39,01 | 5.507.400 | | 2002-04-25 | 00:00:00 | 39,28 | 40,05 | 38,13 | 38,87 | 7.177.700 | | 2002-04-26 | 00:00:00 | 39,45 | 39,70 | 37,63 | 37,74 | 5.288.100 | | 2002-04-29 | 00:00:00 | 38,03 | 39,35 | 37,22 | 38,07 | 5.577.500 | | 2002-04-30 | 00:00:00 | 38,06 | 40,14 | 37,85 | 38,86 | 6.073.300 | | 2002-05-01 | 00:00:00 | 38,77 | 38,93 | 37,50 | 38,24 | 5.975.000 | | 2002-05-02 | 00:00:00 | 38,31 | 38,84 | 36,56 | 36,60 | 5.696.700 | | 2002-05-03 | 00:00:00 | 36,56 | 36,87 | 34,87 | 34,98 | 6.310.500 | | 2002-05-06 | 00:00:00 | 35,28 | 36,34 | 34,13 | 34,20 | 4.724.600 | | 2002-05-07 | 00:00:00 | 34,05 | 34,76 | 32,12 | 33,84 | 6.875.300 | | 2002-05-08 | 00:00:00 | 35,30 | 38,45 | 35,29 | 38,12 | 7.312.500 | | 2002-05-09 | 00:00:00 | 38,00 | 38,42 | 36,45 | 36,49 | 4.205.000 | | 2002-05-10 | 00:00:00 | 36,71 | 37,36 | 35,24 | 35,35 | 5.417.400 | | 2002-05-13 | 00:00:00 | 35,54 | 37,46 | 35,44 | 37,07 | 4.033.800 | | 2002-05-14 | 00:00:00 | 39,00 | 40,45 | 38,53 | 39,82 | 6.796.400 | | 2002-05-15 | 00:00:00 | 39,48 | 42,00 | 38,61 | 40,01 | 6.575.500 | | 2002-05-16 | 00:00:00 | 40,55 | 41,24 | 39,30 | 41,22 | 4.840.400 | | 2002-05-17 | 00:00:00 | 41,30 | 42,40 | 41,07 | 41,96 | 7.012.300 | | 2002-05-20 | 00:00:00 | 41,65 | 42,03 | 40,77 | 41,26 | 4.074.500 | | 2002-05-21 | 00:00:00 | 41,25 | 42,03 | 39,62 | 40,26 | 4.679.400 | | 2002-05-22 | 00:00:00 | 39,93 | 41,08 | 38,81 | 40,34 | 3.927.400 | | 2002-05-23 | 00:00:00 | 40,73 | 40,75 | 38,82 | 40,54 | 3.907.200 | | 2002-05-24 | 00:00:00 | 39,96 | 39,97 | 38,96 | 39,55 | 2.652.400 | | 2002-05-28 | 00:00:00 | 40,01 | 40,22 | 37,69 | 38,65 | 3.720.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
