(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 29,73 | 31,10 | 29,72 | 30,82 | 8.233.000 | | 2003-01-15 | 00:00:00 | 31,08 | 31,15 | 29,05 | 29,37 | 9.442.800 | | 2003-01-16 | 00:00:00 | 29,40 | 29,69 | 27,86 | 28,36 | 7.558.100 | | 2003-01-17 | 00:00:00 | 27,79 | 27,88 | 26,62 | 26,64 | 6.276.100 | | 2003-01-21 | 00:00:00 | 26,84 | 27,39 | 26,45 | 26,81 | 6.797.500 | | 2003-01-22 | 00:00:00 | 27,05 | 27,69 | 26,65 | 27,02 | 6.489.800 | | 2003-01-23 | 00:00:00 | 27,53 | 27,85 | 26,66 | 27,30 | 7.110.300 | | 2003-01-24 | 00:00:00 | 27,24 | 27,25 | 25,91 | 26,29 | 6.016.200 | | 2003-01-27 | 00:00:00 | 26,30 | 26,68 | 25,87 | 26,07 | 5.319.100 | | 2003-01-28 | 00:00:00 | 26,44 | 26,95 | 25,77 | 26,60 | 5.387.900 | | 2003-01-29 | 00:00:00 | 26,50 | 27,54 | 25,95 | 27,37 | 6.056.300 | | 2003-01-30 | 00:00:00 | 27,30 | 27,52 | 25,75 | 25,95 | 6.542.800 | | 2003-01-31 | 00:00:00 | 25,09 | 26,72 | 24,76 | 26,13 | 10.221.400 | | 2003-02-03 | 00:00:00 | 26,31 | 26,65 | 25,89 | 26,09 | 4.477.700 | | 2003-02-04 | 00:00:00 | 25,74 | 26,57 | 25,53 | 26,30 | 6.605.300 | | 2003-02-05 | 00:00:00 | 26,47 | 27,74 | 26,03 | 26,22 | 8.384.600 | | 2003-02-06 | 00:00:00 | 26,13 | 26,70 | 25,91 | 26,28 | 6.625.300 | | 2003-02-07 | 00:00:00 | 26,65 | 26,70 | 25,80 | 25,98 | 4.225.300 | | 2003-02-10 | 00:00:00 | 26,11 | 27,00 | 25,82 | 26,80 | 6.101.900 | | 2003-02-11 | 00:00:00 | 26,75 | 27,70 | 26,67 | 27,07 | 6.564.900 | | 2003-02-12 | 00:00:00 | 27,22 | 27,48 | 26,46 | 26,54 | 6.562.900 | | 2003-02-13 | 00:00:00 | 26,55 | 26,73 | 25,94 | 26,51 | 5.699.100 | | 2003-02-14 | 00:00:00 | 26,73 | 28,50 | 26,69 | 28,45 | 7.663.700 | | 2003-02-18 | 00:00:00 | 28,40 | 30,07 | 28,38 | 29,86 | 7.730.500 | | 2003-02-19 | 00:00:00 | 29,89 | 30,21 | 29,34 | 30,00 | 6.337.900 | | 2003-02-20 | 00:00:00 | 30,13 | 30,60 | 29,92 | 30,19 | 6.397.300 | | 2003-02-21 | 00:00:00 | 30,60 | 30,70 | 29,52 | 30,29 | 6.017.300 | | 2003-02-24 | 00:00:00 | 30,16 | 30,61 | 29,50 | 29,67 | 7.144.800 | | 2003-02-25 | 00:00:00 | 29,12 | 29,49 | 28,42 | 29,49 | 6.045.000 | | 2003-02-26 | 00:00:00 | 29,20 | 29,84 | 28,64 | 28,69 | 6.740.700 | | 2003-02-27 | 00:00:00 | 29,09 | 29,94 | 28,80 | 29,65 | 5.765.400 | | 2003-02-28 | 00:00:00 | 29,44 | 30,84 | 29,43 | 30,67 | 6.853.300 | | 2003-03-03 | 00:00:00 | 30,65 | 31,37 | 29,12 | 29,43 | 8.231.800 | | 2003-03-04 | 00:00:00 | 29,42 | 29,72 | 29,08 | 29,16 | 4.803.700 | | 2003-03-05 | 00:00:00 | 29,60 | 30,29 | 29,30 | 30,02 | 6.455.400 | | 2003-03-06 | 00:00:00 | 29,56 | 30,18 | 29,21 | 29,88 | 5.559.200 | | 2003-03-07 | 00:00:00 | 29,28 | 30,15 | 29,06 | 30,03 | 4.910.600 | | 2003-03-10 | 00:00:00 | 29,70 | 29,85 | 29,00 | 29,14 | 4.428.800 | | 2003-03-11 | 00:00:00 | 29,49 | 29,54 | 28,85 | 28,95 | 3.910.500 | | 2003-03-12 | 00:00:00 | 28,95 | 29,80 | 28,68 | 29,69 | 5.525.200 | | 2003-03-13 | 00:00:00 | 30,41 | 32,53 | 30,36 | 32,35 | 8.499.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
