(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 | | 2007-08-21 | 00:00:00 | 10,54 | 10,60 | 10,25 | 10,40 | 553.300 | | 2007-08-22 | 00:00:00 | 10,67 | 11,14 | 10,60 | 11,01 | 839.500 | | 2007-08-23 | 00:00:00 | 11,08 | 11,18 | 10,67 | 10,81 | 778.300 | | 2007-08-24 | 00:00:00 | 10,88 | 11,00 | 10,80 | 10,96 | 740.300 | | 2007-08-27 | 00:00:00 | 10,94 | 10,95 | 10,65 | 10,71 | 543.000 | | 2007-08-28 | 00:00:00 | 10,52 | 10,52 | 9,95 | 9,99 | 1.351.600 | | 2007-08-29 | 00:00:00 | 10,54 | 10,75 | 10,22 | 10,75 | 1.234.600 | | 2007-08-30 | 00:00:00 | 10,52 | 10,96 | 10,47 | 10,75 | 808.200 | | 2007-08-31 | 00:00:00 | 11,25 | 11,53 | 11,06 | 11,48 | 973.800 | | 2007-09-04 | 00:00:00 | 11,30 | 11,71 | 11,25 | 11,38 | 809.000 | | 2007-09-05 | 00:00:00 | 11,22 | 11,40 | 11,01 | 11,22 | 708.900 | | 2007-09-06 | 00:00:00 | 11,27 | 11,59 | 10,93 | 11,49 | 991.400 | | 2007-09-07 | 00:00:00 | 11,06 | 11,17 | 10,93 | 11,01 | 1.688.300 | | 2007-09-10 | 00:00:00 | 10,97 | 11,00 | 10,51 | 10,70 | 846.600 | | 2007-09-11 | 00:00:00 | 10,89 | 10,97 | 10,76 | 10,95 | 767.000 | | 2007-09-12 | 00:00:00 | 10,85 | 10,87 | 10,67 | 10,70 | 438.700 | | 2007-09-13 | 00:00:00 | 10,85 | 11,18 | 10,77 | 11,15 | 642.300 | | 2007-09-14 | 00:00:00 | 11,03 | 11,38 | 11,00 | 11,26 | 606.700 | | 2007-09-17 | 00:00:00 | 11,02 | 11,16 | 10,91 | 11,05 | 591.800 | | 2007-09-18 | 00:00:00 | 11,08 | 11,75 | 10,96 | 11,58 | 1.203.700 | | 2007-09-19 | 00:00:00 | 11,85 | 12,39 | 11,84 | 12,15 | 1.704.900 | | 2007-09-20 | 00:00:00 | 12,22 | 12,31 | 11,98 | 12,01 | 790.200 | | 2007-09-21 | 00:00:00 | 12,15 | 12,30 | 12,06 | 12,30 | 1.116.700 | | 2007-09-24 | 00:00:00 | 12,50 | 12,95 | 12,50 | 12,68 | 2.427.400 | | 2007-09-25 | 00:00:00 | 12,44 | 12,74 | 12,34 | 12,72 | 1.864.400 | | 2007-09-26 | 00:00:00 | 12,61 | 12,70 | 12,50 | 12,69 | 923.000 | | 2007-09-27 | 00:00:00 | 12,81 | 12,98 | 12,70 | 12,94 | 952.700 | | 2007-09-28 | 00:00:00 | 13,00 | 13,00 | 12,67 | 12,79 | 1.123.800 | | 2007-10-01 | 00:00:00 | 12,79 | 13,30 | 12,79 | 13,25 | 1.027.500 | | 2007-10-02 | 00:00:00 | 13,04 | 13,08 | 12,79 | 12,88 | 1.015.000 | | 2007-10-03 | 00:00:00 | 13,13 | 13,23 | 12,85 | 12,96 | 1.273.500 | | 2007-10-04 | 00:00:00 | 13,03 | 13,04 | 12,85 | 12,85 | 603.800 | | 2007-10-05 | 00:00:00 | 13,25 | 14,23 | 13,23 | 14,00 | 5.113.700 | | 2007-10-08 | 00:00:00 | 13,76 | 13,79 | 13,31 | 13,44 | 2.056.900 | | 2007-10-09 | 00:00:00 | 13,44 | 13,99 | 13,43 | 13,89 | 1.602.100 | | 2007-10-10 | 00:00:00 | 13,70 | 14,19 | 13,68 | 13,98 | 1.752.100 | | 2007-10-11 | 00:00:00 | 13,91 | 14,31 | 13,75 | 14,11 | 2.535.900 | | 2007-10-12 | 00:00:00 | 14,18 | 14,21 | 14,00 | 14,18 | 1.100.300 | | 2007-10-15 | 00:00:00 | 14,26 | 14,27 | 13,58 | 13,90 | 1.430.900 | | 2007-10-16 | 00:00:00 | 13,64 | 13,70 | 13,20 | 13,39 | 1.324.100 | | 2007-10-17 | 00:00:00 | 13,65 | 13,76 | 13,25 | 13,52 | 1.501.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
