(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-08-13 | 00:00:00 | 32,08 | 32,11 | 31,63 | 31,72 | 598.316 | 2018-08-14 | 00:00:00 | 31,82 | 32,12 | 31,82 | 32,11 | 638.420 | 2018-08-15 | 00:00:00 | 31,90 | 32,16 | 31,33 | 31,53 | 755.903 | 2018-08-16 | 00:00:00 | 31,67 | 32,00 | 31,49 | 31,57 | 879.146 | 2018-08-17 | 00:00:00 | 31,57 | 31,86 | 31,25 | 31,44 | 920.993 | 2018-08-20 | 00:00:00 | 31,52 | 31,89 | 31,20 | 31,74 | 1.118.963 | 2018-08-21 | 00:00:00 | 31,84 | 32,11 | 31,68 | 31,92 | 770.280 | 2018-08-22 | 00:00:00 | 31,81 | 31,98 | 31,71 | 31,77 | 399.026 | 2018-08-23 | 00:00:00 | 31,78 | 31,84 | 31,54 | 31,67 | 422.966 | 2018-08-24 | 00:00:00 | 31,79 | 31,79 | 31,45 | 31,66 | 417.245 | 2018-08-27 | 00:00:00 | 31,82 | 32,33 | 31,82 | 32,01 | 537.196 | 2018-08-28 | 00:00:00 | 32,05 | 32,36 | 31,93 | 32,07 | 393.594 | 2018-08-29 | 00:00:00 | 32,08 | 32,48 | 31,58 | 32,23 | 718.204 | 2018-08-30 | 00:00:00 | 32,04 | 32,21 | 31,49 | 31,58 | 606.768 | 2018-08-31 | 00:00:00 | 31,50 | 31,55 | 31,09 | 31,20 | 656.271 | 2018-09-04 | 00:00:00 | 31,17 | 31,20 | 30,60 | 30,84 | 898.214 | 2018-09-05 | 00:00:00 | 30,83 | 31,41 | 30,83 | 31,37 | 759.922 | 2018-09-06 | 00:00:00 | 31,40 | 31,51 | 30,52 | 30,80 | 712.831 | 2018-09-07 | 00:00:00 | 30,72 | 30,83 | 30,14 | 30,50 | 692.228 | 2018-09-10 | 00:00:00 | 30,66 | 31,09 | 30,60 | 30,79 | 602.552 | 2018-09-11 | 00:00:00 | 30,63 | 30,84 | 30,13 | 30,34 | 961.994 | 2018-09-12 | 00:00:00 | 30,31 | 30,43 | 29,94 | 29,97 | 870.541 | 2018-09-13 | 00:00:00 | 30,14 | 30,14 | 29,54 | 29,71 | 704.973 | 2018-09-14 | 00:00:00 | 29,95 | 31,00 | 29,95 | 30,73 | 1.422.601 | 2018-09-17 | 00:00:00 | 30,82 | 31,46 | 30,68 | 30,71 | 1.008.602 | 2018-09-18 | 00:00:00 | 30,83 | 30,98 | 30,51 | 30,70 | 503.604 | 2018-09-19 | 00:00:00 | 30,81 | 31,80 | 30,76 | 31,75 | 1.090.714 | 2018-09-20 | 00:00:00 | 31,98 | 32,48 | 31,57 | 32,23 | 956.573 | 2018-09-21 | 00:00:00 | 32,30 | 32,56 | 32,22 | 32,25 | 1.307.095 | 2018-09-24 | 00:00:00 | 32,19 | 32,35 | 31,45 | 31,60 | 721.641 | 2018-09-25 | 00:00:00 | 31,75 | 31,80 | 31,12 | 31,17 | 567.291 | 2018-09-26 | 00:00:00 | 31,20 | 31,42 | 31,02 | 31,05 | 568.592 | 2018-09-27 | 00:00:00 | 31,10 | 31,36 | 30,80 | 31,34 | 138.254 | 2018-09-28 | 00:00:00 | 31,17 | 31,66 | 31,14 | 31,23 | 895.820 | 2018-10-01 | 00:00:00 | 31,44 | 31,46 | 31,02 | 31,19 | 773.330 | 2018-10-02 | 00:00:00 | 31,19 | 31,56 | 30,88 | 31,42 | 760.268 | 2018-10-03 | 00:00:00 | 31,58 | 32,00 | 31,14 | 31,80 | 1.477.182 | 2018-10-04 | 00:00:00 | 31,40 | 31,67 | 30,61 | 30,76 | 870.859 | 2018-10-05 | 00:00:00 | 30,80 | 31,28 | 30,80 | 30,92 | 598.375 | 2018-10-08 | 00:00:00 | 30,92 | 31,14 | 30,77 | 31,07 | 685.012 | 2018-10-09 | 00:00:00 | 30,93 | 31,05 | 30,12 | 30,26 | 1.008.125 | | << < 101 102 103 104 > >> |
|