(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 | | 2000-10-17 | 00:00:00 | 64,31 | 64,75 | 54,75 | 56,94 | 5.946.100 | | 2000-10-18 | 00:00:00 | 56,38 | 61,00 | 53,31 | 55,12 | 8.445.600 | | 2000-10-19 | 00:00:00 | 58,00 | 64,75 | 57,75 | 64,62 | 6.668.700 | | 2000-10-20 | 00:00:00 | 63,12 | 64,25 | 61,88 | 63,12 | 4.252.400 | | 2000-10-23 | 00:00:00 | 62,62 | 67,62 | 62,50 | 66,12 | 2.749.000 | | 2000-10-24 | 00:00:00 | 66,83 | 66,88 | 62,00 | 63,19 | 3.323.800 | | 2000-10-25 | 00:00:00 | 60,56 | 60,56 | 53,25 | 54,56 | 9.019.900 | | 2000-10-26 | 00:00:00 | 55,50 | 58,25 | 52,00 | 58,00 | 5.341.700 | | 2000-10-27 | 00:00:00 | 58,38 | 59,88 | 55,12 | 56,62 | 5.185.800 | | 2000-10-30 | 00:00:00 | 56,94 | 61,31 | 56,62 | 60,81 | 3.867.400 | | 2000-10-31 | 00:00:00 | 61,69 | 66,00 | 61,56 | 64,56 | 3.313.300 | | 2000-11-01 | 00:00:00 | 62,25 | 63,12 | 59,88 | 61,94 | 4.306.700 | | 2000-11-02 | 00:00:00 | 62,69 | 66,38 | 62,62 | 65,69 | 3.412.700 | | 2000-11-03 | 00:00:00 | 64,50 | 66,56 | 63,31 | 65,25 | 2.369.300 | | 2000-11-06 | 00:00:00 | 65,81 | 68,06 | 64,94 | 65,88 | 1.722.100 | | 2000-11-07 | 00:00:00 | 64,75 | 64,75 | 61,25 | 62,19 | 3.123.500 | | 2000-11-08 | 00:00:00 | 62,81 | 62,81 | 56,94 | 57,50 | 3.473.300 | | 2000-11-09 | 00:00:00 | 55,00 | 61,00 | 54,50 | 60,50 | 5.160.700 | | 2000-11-10 | 00:00:00 | 59,94 | 60,62 | 57,00 | 57,06 | 3.126.600 | | 2000-11-13 | 00:00:00 | 56,50 | 61,00 | 54,38 | 56,38 | 5.853.600 | | 2000-11-14 | 00:00:00 | 58,25 | 60,56 | 56,19 | 60,38 | 3.519.600 | | 2000-11-15 | 00:00:00 | 61,00 | 64,06 | 60,56 | 62,88 | 4.371.100 | | 2000-11-16 | 00:00:00 | 62,25 | 63,38 | 59,62 | 59,94 | 4.035.200 | | 2000-11-17 | 00:00:00 | 59,62 | 61,88 | 56,88 | 60,62 | 4.138.100 | | 2000-11-20 | 00:00:00 | 58,69 | 60,19 | 56,69 | 56,81 | 3.708.100 | | 2000-11-21 | 00:00:00 | 56,94 | 57,00 | 53,81 | 54,25 | 4.741.300 | | 2000-11-22 | 00:00:00 | 53,69 | 57,62 | 52,75 | 53,00 | 4.269.400 | | 2000-11-24 | 00:00:00 | 54,12 | 55,38 | 53,62 | 54,75 | 1.212.500 | | 2000-11-27 | 00:00:00 | 55,62 | 55,88 | 50,50 | 50,69 | 3.893.900 | | 2000-11-28 | 00:00:00 | 50,25 | 51,81 | 46,56 | 47,41 | 6.255.200 | | 2000-11-29 | 00:00:00 | 47,75 | 49,31 | 45,62 | 46,77 | 6.591.900 | | 2000-11-30 | 00:00:00 | 44,00 | 50,00 | 43,38 | 47,31 | 11.134.700 | | 2000-12-01 | 00:00:00 | 48,38 | 49,50 | 45,06 | 46,06 | 5.017.800 | | 2000-12-04 | 00:00:00 | 46,12 | 49,56 | 45,25 | 48,38 | 3.928.100 | | 2000-12-05 | 00:00:00 | 49,31 | 52,62 | 48,44 | 51,88 | 5.128.200 | | 2000-12-06 | 00:00:00 | 52,50 | 53,62 | 50,81 | 53,00 | 4.218.600 | | 2000-12-07 | 00:00:00 | 52,44 | 52,69 | 49,25 | 51,00 | 4.676.300 | | 2000-12-08 | 00:00:00 | 51,81 | 55,62 | 51,00 | 55,06 | 5.209.300 | | 2000-12-11 | 00:00:00 | 55,31 | 59,50 | 53,12 | 58,50 | 3.293.800 | | 2000-12-12 | 00:00:00 | 56,88 | 57,38 | 52,31 | 53,75 | 3.459.100 | | 2000-12-13 | 00:00:00 | 53,88 | 53,88 | 48,38 | 49,38 | 4.892.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
