(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 2024-05-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 36,16 | 36,82 | 36,00 | 36,17 | 4.279.300 | | 2004-08-18 | 00:00:00 | 35,96 | 37,48 | 35,90 | 37,43 | 6.401.300 | | 2004-08-19 | 00:00:00 | 37,10 | 37,79 | 36,84 | 37,27 | 4.153.200 | | 2004-08-20 | 00:00:00 | 37,48 | 37,58 | 36,79 | 37,17 | 4.445.200 | | 2004-08-23 | 00:00:00 | 37,29 | 37,95 | 37,07 | 37,64 | 3.160.900 | | 2004-08-24 | 00:00:00 | 37,69 | 37,86 | 36,42 | 36,84 | 4.408.500 | | 2004-08-25 | 00:00:00 | 36,16 | 36,87 | 35,84 | 36,55 | 5.431.300 | | 2004-08-26 | 00:00:00 | 36,71 | 36,77 | 36,15 | 36,49 | 2.468.400 | | 2004-08-27 | 00:00:00 | 36,49 | 37,02 | 36,47 | 36,71 | 2.217.600 | | 2004-08-30 | 00:00:00 | 36,50 | 36,81 | 36,00 | 36,01 | 2.429.800 | | 2004-08-31 | 00:00:00 | 36,04 | 36,07 | 35,06 | 35,77 | 4.072.200 | | 2004-09-01 | 00:00:00 | 35,75 | 36,51 | 35,21 | 35,83 | 6.024.300 | | 2004-09-02 | 00:00:00 | 35,70 | 36,77 | 35,67 | 36,76 | 4.459.200 | | 2004-09-03 | 00:00:00 | 35,96 | 36,24 | 34,95 | 35,17 | 5.367.600 | | 2004-09-07 | 00:00:00 | 35,61 | 35,69 | 34,65 | 34,99 | 5.579.200 | | 2004-09-08 | 00:00:00 | 34,60 | 35,17 | 34,01 | 34,42 | 7.855.900 | | 2004-09-09 | 00:00:00 | 34,67 | 35,97 | 34,40 | 35,53 | 10.612.200 | | 2004-09-10 | 00:00:00 | 35,35 | 36,44 | 35,18 | 36,22 | 5.369.600 | | 2004-09-13 | 00:00:00 | 36,71 | 37,44 | 36,21 | 36,92 | 6.907.200 | | 2004-09-14 | 00:00:00 | 36,62 | 37,27 | 36,25 | 37,14 | 5.207.600 | | 2004-09-15 | 00:00:00 | 36,66 | 36,78 | 36,26 | 36,42 | 4.952.200 | | 2004-09-16 | 00:00:00 | 36,45 | 37,13 | 36,45 | 36,52 | 3.792.700 | | 2004-09-17 | 00:00:00 | 36,95 | 37,37 | 36,35 | 37,10 | 3.907.400 | | 2004-09-20 | 00:00:00 | 36,83 | 38,45 | 36,64 | 38,02 | 6.788.200 | | 2004-09-21 | 00:00:00 | 38,38 | 38,80 | 38,01 | 38,57 | 6.342.600 | | 2004-09-22 | 00:00:00 | 38,30 | 38,51 | 37,50 | 37,58 | 5.925.000 | | 2004-09-23 | 00:00:00 | 37,58 | 38,16 | 37,00 | 37,71 | 5.256.200 | | 2004-09-24 | 00:00:00 | 37,76 | 38,05 | 36,18 | 36,77 | 5.178.300 | | 2004-09-27 | 00:00:00 | 36,35 | 36,99 | 36,21 | 36,62 | 4.473.400 | | 2004-09-28 | 00:00:00 | 36,63 | 36,69 | 35,53 | 35,71 | 6.800.500 | | 2004-09-29 | 00:00:00 | 35,77 | 36,49 | 35,63 | 36,24 | 4.877.700 | | 2004-09-30 | 00:00:00 | 36,34 | 37,11 | 36,12 | 36,24 | 6.111.500 | | 2004-10-01 | 00:00:00 | 36,89 | 38,11 | 36,61 | 37,54 | 5.024.100 | | 2004-10-04 | 00:00:00 | 37,99 | 38,42 | 37,69 | 37,79 | 4.748.700 | | 2004-10-05 | 00:00:00 | 37,76 | 38,36 | 37,36 | 37,55 | 4.885.000 | | 2004-10-06 | 00:00:00 | 37,70 | 37,86 | 37,09 | 37,86 | 3.896.400 | | 2004-10-07 | 00:00:00 | 37,80 | 38,48 | 37,50 | 37,82 | 4.881.800 | | 2004-10-08 | 00:00:00 | 37,51 | 37,53 | 36,57 | 36,86 | 5.436.200 | | 2004-10-11 | 00:00:00 | 36,83 | 37,07 | 36,20 | 36,84 | 3.462.400 | | 2004-10-12 | 00:00:00 | 36,29 | 36,94 | 35,88 | 36,48 | 4.846.100 | | 2004-10-13 | 00:00:00 | 37,55 | 38,30 | 36,50 | 36,93 | 11.325.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
