(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 40,01 | 40,22 | 37,69 | 38,65 | 3.720.100 | | 2002-05-29 | 00:00:00 | 38,35 | 38,38 | 37,61 | 38,01 | 3.277.500 | | 2002-05-30 | 00:00:00 | 37,68 | 38,10 | 36,55 | 38,04 | 4.711.700 | | 2002-05-31 | 00:00:00 | 37,84 | 38,60 | 37,07 | 37,25 | 5.035.800 | | 2002-06-03 | 00:00:00 | 37,30 | 37,30 | 35,25 | 35,27 | 5.577.900 | | 2002-06-04 | 00:00:00 | 35,56 | 37,66 | 35,31 | 37,01 | 7.033.300 | | 2002-06-05 | 00:00:00 | 37,10 | 37,79 | 36,10 | 37,16 | 6.807.000 | | 2002-06-06 | 00:00:00 | 35,85 | 36,31 | 34,76 | 35,65 | 7.038.700 | | 2002-06-07 | 00:00:00 | 33,91 | 35,60 | 33,90 | 35,21 | 9.023.000 | | 2002-06-10 | 00:00:00 | 35,40 | 36,33 | 34,51 | 35,15 | 4.683.300 | | 2002-06-11 | 00:00:00 | 35,35 | 35,75 | 33,03 | 33,17 | 7.405.400 | | 2002-06-12 | 00:00:00 | 32,95 | 35,00 | 32,54 | 33,74 | 10.382.200 | | 2002-06-13 | 00:00:00 | 33,74 | 34,79 | 32,91 | 33,39 | 6.723.900 | | 2002-06-14 | 00:00:00 | 32,93 | 33,97 | 31,64 | 33,75 | 6.462.500 | | 2002-06-17 | 00:00:00 | 34,45 | 36,17 | 34,22 | 35,86 | 6.334.000 | | 2002-06-18 | 00:00:00 | 35,41 | 36,85 | 34,95 | 35,00 | 5.389.600 | | 2002-06-19 | 00:00:00 | 34,35 | 34,62 | 32,16 | 32,66 | 9.022.500 | | 2002-06-20 | 00:00:00 | 32,58 | 33,40 | 29,69 | 30,23 | 11.238.600 | | 2002-06-21 | 00:00:00 | 30,24 | 30,47 | 28,94 | 29,08 | 7.978.100 | | 2002-06-24 | 00:00:00 | 28,60 | 31,19 | 28,40 | 30,31 | 8.795.700 | | 2002-06-25 | 00:00:00 | 30,86 | 31,10 | 28,50 | 28,58 | 10.174.500 | | 2002-06-26 | 00:00:00 | 27,61 | 29,62 | 27,20 | 29,18 | 10.647.100 | | 2002-06-27 | 00:00:00 | 30,18 | 31,89 | 29,90 | 31,02 | 11.593.000 | | 2002-06-28 | 00:00:00 | 30,99 | 32,56 | 30,98 | 31,43 | 6.699.600 | | 2002-07-01 | 00:00:00 | 31,18 | 32,15 | 30,00 | 30,24 | 7.310.100 | | 2002-07-02 | 00:00:00 | 29,75 | 30,01 | 28,08 | 28,19 | 10.096.100 | | 2002-07-03 | 00:00:00 | 28,22 | 30,63 | 27,96 | 30,30 | 8.013.400 | | 2002-07-05 | 00:00:00 | 30,81 | 32,80 | 30,80 | 32,78 | 3.246.900 | | 2002-07-08 | 00:00:00 | 32,30 | 32,78 | 30,83 | 31,10 | 6.214.200 | | 2002-07-09 | 00:00:00 | 30,75 | 30,75 | 28,79 | 28,85 | 9.979.600 | | 2002-07-10 | 00:00:00 | 29,16 | 29,20 | 27,19 | 27,52 | 10.422.000 | | 2002-07-11 | 00:00:00 | 27,91 | 30,42 | 27,30 | 29,72 | 12.149.900 | | 2002-07-12 | 00:00:00 | 29,96 | 30,95 | 29,03 | 30,07 | 8.758.900 | | 2002-07-15 | 00:00:00 | 29,89 | 31,08 | 28,31 | 31,02 | 7.638.600 | | 2002-07-16 | 00:00:00 | 31,12 | 32,24 | 30,06 | 30,50 | 7.599.500 | | 2002-07-17 | 00:00:00 | 32,23 | 32,70 | 29,77 | 30,92 | 8.055.300 | | 2002-07-18 | 00:00:00 | 30,92 | 31,40 | 29,58 | 29,90 | 5.736.700 | | 2002-07-19 | 00:00:00 | 29,71 | 30,70 | 29,03 | 29,31 | 7.209.400 | | 2002-07-22 | 00:00:00 | 29,12 | 30,12 | 27,87 | 29,27 | 9.260.600 | | 2002-07-23 | 00:00:00 | 29,50 | 30,40 | 27,77 | 28,09 | 11.057.700 | | 2002-07-24 | 00:00:00 | 25,60 | 29,46 | 25,10 | 29,45 | 17.430.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
