(Login BolsaPT & Canal Forex) |
|
 LUNDIN MINING COR - [Ticker: LMC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | 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 LMC de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-01 | 00:00:00 | 10,40 | 10,65 | 10,31 | 10,45 | 662.600 | | 2007-03-02 | 00:00:00 | 10,53 | 10,59 | 10,11 | 10,18 | 627.500 | | 2007-03-05 | 00:00:00 | 9,85 | 10,04 | 9,44 | 9,59 | 1.425.700 | | 2007-03-06 | 00:00:00 | 9,98 | 10,21 | 9,84 | 10,14 | 571.200 | | 2007-03-07 | 00:00:00 | 10,23 | 10,50 | 10,18 | 10,34 | 302.700 | | 2007-03-08 | 00:00:00 | 10,58 | 10,66 | 10,23 | 10,30 | 420.600 | | 2007-03-09 | 00:00:00 | 10,33 | 10,43 | 10,16 | 10,23 | 226.400 | | 2007-03-12 | 00:00:00 | 10,24 | 10,41 | 10,09 | 10,33 | 244.200 | | 2007-03-13 | 00:00:00 | 10,25 | 10,44 | 10,01 | 10,05 | 261.600 | | 2007-03-14 | 00:00:00 | 9,92 | 10,15 | 9,70 | 10,15 | 425.300 | | 2007-03-15 | 00:00:00 | 10,06 | 10,46 | 10,06 | 10,43 | 352.000 | | 2007-03-16 | 00:00:00 | 10,48 | 10,52 | 10,33 | 10,40 | 288.700 | | 2007-03-19 | 00:00:00 | 10,53 | 10,57 | 10,36 | 10,52 | 274.300 | | 2007-03-20 | 00:00:00 | 10,49 | 10,57 | 10,24 | 10,40 | 354.100 | | 2007-03-21 | 00:00:00 | 10,45 | 10,58 | 10,30 | 10,55 | 326.100 | | 2007-03-22 | 00:00:00 | 10,52 | 10,65 | 10,47 | 10,58 | 764.700 | | 2007-03-23 | 00:00:00 | 10,68 | 10,79 | 10,60 | 10,69 | 372.500 | | 2007-03-26 | 00:00:00 | 10,74 | 11,15 | 10,71 | 11,14 | 725.100 | | 2007-03-27 | 00:00:00 | 11,11 | 11,30 | 11,01 | 11,07 | 948.500 | | 2007-03-28 | 00:00:00 | 11,00 | 11,07 | 10,83 | 10,89 | 399.000 | | 2007-03-29 | 00:00:00 | 10,91 | 11,13 | 10,81 | 10,99 | 448.000 | | 2007-03-30 | 00:00:00 | 11,01 | 11,14 | 10,94 | 11,09 | 396.500 | | 2007-04-02 | 00:00:00 | 11,22 | 11,23 | 11,02 | 11,15 | 334.300 | | 2007-04-03 | 00:00:00 | 11,37 | 11,75 | 11,29 | 11,45 | 923.300 | | 2007-04-04 | 00:00:00 | 11,90 | 13,34 | 11,90 | 13,16 | 3.986.100 | | 2007-04-05 | 00:00:00 | 13,28 | 13,78 | 13,18 | 13,40 | 2.230.800 | | 2007-04-09 | 00:00:00 | 13,41 | 13,45 | 12,95 | 13,22 | 1.352.800 | | 2007-04-10 | 00:00:00 | 13,30 | 13,40 | 12,95 | 13,00 | 1.153.100 | | 2007-04-11 | 00:00:00 | 13,00 | 13,00 | 12,10 | 12,26 | 4.392.400 | | 2007-04-12 | 00:00:00 | 12,55 | 12,88 | 12,33 | 12,82 | 3.271.600 | | 2007-04-13 | 00:00:00 | 12,82 | 13,30 | 12,65 | 13,19 | 1.751.100 | | 2007-04-16 | 00:00:00 | 13,44 | 13,47 | 13,25 | 13,43 | 1.994.900 | | 2007-04-17 | 00:00:00 | 13,24 | 13,67 | 13,24 | 13,50 | 1.652.100 | | 2007-04-18 | 00:00:00 | 13,30 | 13,45 | 13,26 | 13,33 | 875.200 | | 2007-04-19 | 00:00:00 | 12,90 | 13,20 | 12,85 | 12,93 | 1.494.500 | | 2007-04-20 | 00:00:00 | 13,00 | 13,06 | 12,68 | 12,90 | 1.344.300 | | 2007-04-23 | 00:00:00 | 12,79 | 12,91 | 12,70 | 12,85 | 988.700 | | 2007-04-24 | 00:00:00 | 12,85 | 12,89 | 12,57 | 12,63 | 948.200 | | 2007-04-25 | 00:00:00 | 12,65 | 12,81 | 12,60 | 12,75 | 1.003.500 | | 2007-04-26 | 00:00:00 | 12,77 | 12,80 | 12,58 | 12,61 | 974.600 | | 2007-04-27 | 00:00:00 | 12,49 | 12,60 | 12,35 | 12,60 | 1.015.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
