(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-09 | 00:00:00 | 30,93 | 31,05 | 30,12 | 30,26 | 1.008.125 | | 2018-10-10 | 00:00:00 | 30,60 | 30,81 | 29,62 | 29,67 | 1.347.528 | | 2018-10-11 | 00:00:00 | 29,58 | 29,67 | 29,22 | 29,62 | 54.163 | | 2018-10-12 | 00:00:00 | 29,43 | 29,51 | 28,24 | 28,83 | 1.075.090 | | 2018-10-15 | 00:00:00 | 28,75 | 29,39 | 28,70 | 29,10 | 783.172 | | 2018-10-16 | 00:00:00 | 29,26 | 29,96 | 28,92 | 29,80 | 657.242 | | 2018-10-17 | 00:00:00 | 29,75 | 30,32 | 29,43 | 30,01 | 634.262 | | 2018-10-18 | 00:00:00 | 29,99 | 29,99 | 28,92 | 29,03 | 761.323 | | 2018-10-19 | 00:00:00 | 28,86 | 29,54 | 28,77 | 29,09 | 230.827 | | 2018-10-22 | 00:00:00 | 29,19 | 29,31 | 28,57 | 28,59 | 739.163 | | 2018-10-23 | 00:00:00 | 28,07 | 28,41 | 27,58 | 28,17 | 1.082.590 | | 2018-10-24 | 00:00:00 | 28,20 | 28,61 | 27,03 | 27,08 | 1.150.959 | | 2018-10-25 | 00:00:00 | 26,56 | 28,54 | 26,10 | 28,02 | 2.132.049 | | 2018-10-26 | 00:00:00 | 27,70 | 27,81 | 26,98 | 27,21 | 1.389.503 | | 2018-10-29 | 00:00:00 | 27,68 | 27,98 | 26,86 | 27,25 | 879.560 | | 2018-10-30 | 00:00:00 | 27,38 | 28,12 | 27,13 | 28,00 | 929.545 | | 2018-10-31 | 00:00:00 | 28,36 | 28,86 | 28,02 | 28,22 | 1.338.243 | | 2018-11-01 | 00:00:00 | 28,32 | 28,87 | 28,30 | 28,71 | 1.383.875 | | 2018-11-02 | 00:00:00 | 29,04 | 29,14 | 28,02 | 28,28 | 607.392 | | 2018-11-05 | 00:00:00 | 28,32 | 28,81 | 28,12 | 28,47 | 546.161 | | 2018-11-06 | 00:00:00 | 28,43 | 28,77 | 28,30 | 28,52 | 453.537 | | 2018-11-07 | 00:00:00 | 28,82 | 29,17 | 28,28 | 29,12 | 1.052.373 | | 2018-11-08 | 00:00:00 | 28,95 | 29,55 | 28,95 | 29,29 | 544.187 | | 2018-11-09 | 00:00:00 | 29,12 | 29,29 | 28,52 | 28,93 | 554.063 | | 2018-11-12 | 00:00:00 | 28,92 | 29,10 | 28,59 | 28,64 | 40.034 | | 2018-11-13 | 00:00:00 | 28,57 | 28,91 | 28,19 | 28,48 | 638.295 | | 2018-11-14 | 00:00:00 | 28,65 | 28,76 | 27,26 | 27,99 | 1.165.882 | | 2018-11-15 | 00:00:00 | 27,68 | 28,27 | 27,42 | 28,27 | 629.289 | | 2018-11-16 | 00:00:00 | 28,04 | 28,69 | 27,79 | 28,51 | 653.216 | | 2018-11-19 | 00:00:00 | 28,48 | 28,92 | 28,03 | 28,35 | 711.319 | | 2018-11-20 | 00:00:00 | 28,10 | 28,33 | 27,61 | 27,87 | 796.678 | | 2018-11-21 | 00:00:00 | 28,07 | 28,71 | 27,87 | 28,28 | 427.199 | | 2018-11-23 | 00:00:00 | 28,05 | 28,68 | 27,85 | 28,24 | 232.932 | | 2018-11-26 | 00:00:00 | 28,70 | 29,22 | 28,65 | 29,18 | 247.541 | | 2018-11-27 | 00:00:00 | 28,73 | 28,99 | 28,55 | 28,68 | 532.468 | | 2018-11-28 | 00:00:00 | 28,67 | 29,20 | 28,07 | 29,20 | 675.387 | | 2018-11-29 | 00:00:00 | 28,98 | 29,22 | 28,50 | 28,60 | 685.553 | | 2018-11-30 | 00:00:00 | 28,49 | 29,05 | 28,37 | 28,97 | 907.464 | | 2018-12-03 | 00:00:00 | 29,36 | 29,65 | 28,66 | 28,86 | 1.020.344 | | 2018-12-04 | 00:00:00 | 28,73 | 28,77 | 28,08 | 28,10 | 20.661 | | | << < 101 102 103 104 > >> |
|
