(Login BolsaPT & Canal Forex) |
|
 Legg Mason - [Ticker: LM] |     | | Última Trade | 28,096 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.76 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 38,590 x 400 - 38,610 x 200 | EPS | 0,00 | | Abertura | 28,730 | PER | 0,00% | | Máximo | 28,770 | Pagamento Dividendo | | | Mínimo | 28,080 | Data Ex-Dividendo | | | Fecho Anterior | 28,860 | Yield | | | Volume | 20.661 | 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 LM de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-15 | 00:00:00 | 35,71 | 36,12 | 35,42 | 35,97 | 983.468 | | 2018-06-18 | 00:00:00 | 35,61 | 35,84 | 35,46 | 35,63 | 621.669 | | 2018-06-19 | 00:00:00 | 35,21 | 35,82 | 35,05 | 35,81 | 873.378 | | 2018-06-20 | 00:00:00 | 35,90 | 35,95 | 35,31 | 35,76 | 583.908 | | 2018-06-21 | 00:00:00 | 35,75 | 35,82 | 35,39 | 35,67 | 586.951 | | 2018-06-22 | 00:00:00 | 36,01 | 36,18 | 35,79 | 35,94 | 1.882.374 | | 2018-06-25 | 00:00:00 | 35,87 | 35,95 | 35,08 | 35,60 | 1.049.946 | | 2018-06-26 | 00:00:00 | 35,76 | 35,83 | 35,00 | 35,09 | 792.536 | | 2018-06-27 | 00:00:00 | 35,18 | 35,49 | 34,56 | 35,03 | 1.296.403 | | 2018-06-28 | 00:00:00 | 35,03 | 35,17 | 34,75 | 34,98 | 1.047.492 | | 2018-06-29 | 00:00:00 | 35,26 | 35,43 | 34,69 | 34,73 | 862.992 | | 2018-07-02 | 00:00:00 | 34,27 | 34,64 | 34,12 | 34,53 | 1.004.575 | | 2018-07-03 | 00:00:00 | 34,71 | 34,82 | 34,13 | 34,18 | 434.749 | | 2018-07-05 | 00:00:00 | 34,50 | 34,69 | 33,96 | 34,47 | 937.674 | | 2018-07-06 | 00:00:00 | 34,47 | 34,70 | 34,18 | 34,32 | 479.367 | | 2018-07-09 | 00:00:00 | 34,56 | 35,20 | 34,55 | 35,16 | 756.802 | | 2018-07-10 | 00:00:00 | 35,22 | 35,33 | 34,83 | 35,09 | 535.553 | | 2018-07-11 | 00:00:00 | 34,72 | 34,95 | 34,12 | 34,22 | 901.149 | | 2018-07-12 | 00:00:00 | 34,34 | 34,34 | 33,35 | 33,58 | 1.418.355 | | 2018-07-13 | 00:00:00 | 33,33 | 33,52 | 32,96 | 33,05 | 839.961 | | 2018-07-16 | 00:00:00 | 33,06 | 33,42 | 32,93 | 33,14 | 1.045.809 | | 2018-07-17 | 00:00:00 | 33,14 | 33,38 | 33,13 | 33,15 | 737.645 | | 2018-07-18 | 00:00:00 | 33,14 | 33,69 | 33,02 | 33,60 | 630.436 | | 2018-07-19 | 00:00:00 | 33,44 | 33,71 | 32,98 | 33,50 | 941.450 | | 2018-07-20 | 00:00:00 | 33,48 | 33,57 | 33,14 | 33,36 | 1.039.401 | | 2018-07-23 | 00:00:00 | 33,40 | 34,07 | 33,40 | 33,89 | 583.402 | | 2018-07-24 | 00:00:00 | 34,09 | 34,17 | 33,67 | 33,91 | 876.436 | | 2018-07-25 | 00:00:00 | 33,93 | 35,45 | 33,16 | 33,90 | 1.405.494 | | 2018-07-26 | 00:00:00 | 33,28 | 33,33 | 32,10 | 32,66 | 4.675.646 | | 2018-07-27 | 00:00:00 | 32,66 | 33,10 | 32,56 | 32,91 | 1.435.440 | | 2018-07-30 | 00:00:00 | 32,95 | 34,58 | 32,95 | 34,25 | 2.179.463 | | 2018-07-31 | 00:00:00 | 34,40 | 34,64 | 34,08 | 34,13 | 1.209.528 | | 2018-08-01 | 00:00:00 | 34,22 | 34,29 | 32,46 | 32,66 | 1.213.947 | | 2018-08-02 | 00:00:00 | 32,31 | 32,31 | 31,40 | 32,04 | 1.475.048 | | 2018-08-03 | 00:00:00 | 31,99 | 32,72 | 31,99 | 32,24 | 858.312 | | 2018-08-06 | 00:00:00 | 32,25 | 32,79 | 32,09 | 32,73 | 664.980 | | 2018-08-07 | 00:00:00 | 32,84 | 33,73 | 32,79 | 33,33 | 983.089 | | 2018-08-08 | 00:00:00 | 33,25 | 33,28 | 32,64 | 33,00 | 852.652 | | 2018-08-09 | 00:00:00 | 33,03 | 33,25 | 32,71 | 32,74 | 543.502 | | 2018-08-10 | 00:00:00 | 32,30 | 32,37 | 31,69 | 31,98 | 610.083 | | 2018-08-13 | 00:00:00 | 32,08 | 32,11 | 31,63 | 31,72 | 598.316 | | | << < 101 102 103 104 > >> |
|
