(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 30,41 | 32,53 | 30,36 | 32,35 | 8.499.000 | | 2003-03-14 | 00:00:00 | 32,50 | 33,18 | 32,20 | 32,58 | 8.200.100 | | 2003-03-17 | 00:00:00 | 32,51 | 34,87 | 32,05 | 34,40 | 9.982.000 | | 2003-03-18 | 00:00:00 | 34,17 | 34,65 | 33,56 | 34,65 | 7.425.900 | | 2003-03-19 | 00:00:00 | 34,35 | 34,85 | 33,29 | 34,61 | 9.561.300 | | 2003-03-20 | 00:00:00 | 34,15 | 34,82 | 33,50 | 34,05 | 10.321.300 | | 2003-03-21 | 00:00:00 | 34,70 | 35,23 | 34,05 | 34,91 | 8.471.400 | | 2003-03-24 | 00:00:00 | 33,78 | 34,21 | 32,81 | 33,00 | 7.830.500 | | 2003-03-25 | 00:00:00 | 32,94 | 33,95 | 32,64 | 33,50 | 7.081.100 | | 2003-03-26 | 00:00:00 | 33,50 | 33,68 | 32,81 | 33,10 | 7.551.800 | | 2003-03-27 | 00:00:00 | 32,94 | 33,29 | 32,51 | 32,95 | 5.059.500 | | 2003-03-28 | 00:00:00 | 32,41 | 33,04 | 32,17 | 32,45 | 4.747.900 | | 2003-03-31 | 00:00:00 | 31,55 | 32,00 | 30,77 | 30,87 | 8.380.400 | | 2003-04-01 | 00:00:00 | 31,34 | 31,68 | 30,92 | 31,38 | 6.228.200 | | 2003-04-02 | 00:00:00 | 32,60 | 33,83 | 32,33 | 33,77 | 8.343.500 | | 2003-04-03 | 00:00:00 | 33,66 | 34,42 | 33,23 | 33,65 | 5.333.300 | | 2003-04-04 | 00:00:00 | 33,80 | 33,80 | 32,37 | 32,85 | 5.985.000 | | 2003-04-07 | 00:00:00 | 34,38 | 34,47 | 32,56 | 32,61 | 7.155.000 | | 2003-04-08 | 00:00:00 | 31,95 | 32,45 | 30,66 | 30,97 | 11.170.200 | | 2003-04-09 | 00:00:00 | 31,09 | 31,61 | 30,51 | 30,55 | 6.827.000 | | 2003-04-10 | 00:00:00 | 30,40 | 31,45 | 30,28 | 31,23 | 5.896.400 | | 2003-04-11 | 00:00:00 | 31,41 | 31,80 | 30,23 | 30,48 | 7.372.400 | | 2003-04-14 | 00:00:00 | 30,60 | 31,47 | 30,35 | 31,43 | 5.680.300 | | 2003-04-15 | 00:00:00 | 31,02 | 32,45 | 30,77 | 31,98 | 7.424.100 | | 2003-04-16 | 00:00:00 | 33,45 | 33,98 | 32,87 | 33,13 | 11.244.700 | | 2003-04-17 | 00:00:00 | 32,90 | 35,35 | 32,90 | 34,73 | 11.789.700 | | 2003-04-21 | 00:00:00 | 34,53 | 35,40 | 34,21 | 34,67 | 6.842.300 | | 2003-04-22 | 00:00:00 | 34,45 | 36,14 | 34,09 | 35,94 | 8.605.900 | | 2003-04-23 | 00:00:00 | 36,09 | 36,43 | 35,39 | 36,31 | 7.969.100 | | 2003-04-24 | 00:00:00 | 35,70 | 36,21 | 35,50 | 35,87 | 5.999.900 | | 2003-04-25 | 00:00:00 | 35,23 | 35,27 | 33,34 | 33,75 | 7.420.900 | | 2003-04-28 | 00:00:00 | 34,15 | 35,36 | 33,73 | 34,95 | 6.266.000 | | 2003-04-29 | 00:00:00 | 35,01 | 36,25 | 34,96 | 35,62 | 7.920.900 | | 2003-04-30 | 00:00:00 | 35,00 | 35,15 | 34,12 | 34,44 | 6.526.800 | | 2003-05-01 | 00:00:00 | 34,20 | 35,04 | 33,72 | 34,66 | 5.091.300 | | 2003-05-02 | 00:00:00 | 34,58 | 35,56 | 34,45 | 35,49 | 7.342.900 | | 2003-05-05 | 00:00:00 | 35,98 | 37,25 | 35,57 | 35,82 | 9.693.200 | | 2003-05-06 | 00:00:00 | 35,96 | 36,60 | 35,57 | 36,26 | 7.217.300 | | 2003-05-07 | 00:00:00 | 35,61 | 36,00 | 35,12 | 35,25 | 6.158.100 | | 2003-05-08 | 00:00:00 | 34,68 | 35,49 | 34,57 | 35,01 | 6.055.700 | | 2003-05-09 | 00:00:00 | 35,38 | 36,45 | 35,38 | 36,34 | 7.128.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
