(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-17 | 00:00:00 | 13,65 | 13,76 | 13,25 | 13,52 | 1.501.800 | | 2007-10-18 | 00:00:00 | 13,43 | 13,50 | 13,15 | 13,43 | 1.554.800 | | 2007-10-19 | 00:00:00 | 13,25 | 13,28 | 12,84 | 12,95 | 2.039.800 | | 2007-10-22 | 00:00:00 | 12,30 | 12,54 | 12,25 | 12,52 | 2.332.900 | | 2007-10-23 | 00:00:00 | 12,75 | 12,85 | 12,60 | 12,85 | 1.014.400 | | 2007-10-24 | 00:00:00 | 12,40 | 12,70 | 12,11 | 12,60 | 2.257.800 | | 2007-10-25 | 00:00:00 | 12,74 | 12,77 | 12,30 | 12,54 | 817.200 | | 2007-10-26 | 00:00:00 | 12,70 | 12,89 | 12,58 | 12,88 | 1.476.200 | | 2007-10-29 | 00:00:00 | 12,95 | 13,58 | 12,93 | 13,49 | 1.849.300 | | 2007-10-30 | 00:00:00 | 13,28 | 13,37 | 12,93 | 13,02 | 1.038.000 | | 2007-10-31 | 00:00:00 | 12,99 | 13,55 | 12,90 | 13,48 | 1.543.000 | | 2007-11-01 | 00:00:00 | 13,00 | 13,03 | 12,75 | 12,77 | 1.211.700 | | 2007-11-02 | 00:00:00 | 12,96 | 12,97 | 12,20 | 12,34 | 2.007.500 | | 2007-11-05 | 00:00:00 | 12,12 | 12,25 | 11,90 | 12,05 | 1.138.800 | | 2007-11-06 | 00:00:00 | 12,15 | 12,31 | 11,98 | 12,10 | 1.818.600 | | 2007-11-07 | 00:00:00 | 12,10 | 12,10 | 11,35 | 11,43 | 1.953.700 | | 2007-11-08 | 00:00:00 | 11,82 | 11,99 | 11,40 | 11,98 | 2.069.600 | | 2007-11-09 | 00:00:00 | 11,44 | 11,92 | 11,30 | 11,65 | 1.682.200 | | 2007-11-12 | 00:00:00 | 11,00 | 11,10 | 10,54 | 10,74 | 2.069.800 | | 2007-11-13 | 00:00:00 | 10,31 | 10,74 | 10,20 | 10,52 | 3.426.700 | | 2007-11-14 | 00:00:00 | 10,98 | 11,35 | 10,79 | 10,95 | 2.249.300 | | 2007-11-15 | 00:00:00 | 10,84 | 10,84 | 10,35 | 10,43 | 1.341.600 | | 2007-11-16 | 00:00:00 | 10,36 | 10,53 | 10,23 | 10,49 | 943.800 | | 2007-11-19 | 00:00:00 | 10,20 | 10,30 | 9,52 | 9,57 | 2.578.000 | | 2007-11-20 | 00:00:00 | 9,75 | 9,96 | 9,67 | 9,90 | 1.474.500 | | 2007-11-21 | 00:00:00 | 9,68 | 9,72 | 9,28 | 9,40 | 1.232.300 | | 2007-11-23 | 00:00:00 | 9,64 | 10,04 | 9,47 | 9,98 | 1.016.800 | | 2007-11-26 | 00:00:00 | 10,08 | 10,19 | 9,55 | 9,58 | 1.050.900 | | 2007-11-27 | 00:00:00 | 9,47 | 9,80 | 9,33 | 9,58 | 1.202.000 | | 2007-11-28 | 00:00:00 | 9,71 | 10,07 | 9,70 | 10,00 | 1.256.400 | | 2007-11-29 | 00:00:00 | 10,01 | 10,01 | 9,44 | 9,52 | 1.983.100 | | 2007-11-30 | 00:00:00 | 10,00 | 10,01 | 9,50 | 9,70 | 1.913.800 | | 2007-12-03 | 00:00:00 | 9,70 | 9,74 | 9,43 | 9,46 | 1.108.100 | | 2007-12-04 | 00:00:00 | 9,32 | 9,34 | 9,09 | 9,15 | 1.804.700 | | 2007-12-05 | 00:00:00 | 9,25 | 9,47 | 9,02 | 9,10 | 2.174.000 | | 2007-12-06 | 00:00:00 | 9,15 | 9,58 | 9,09 | 9,54 | 1.376.200 | | 2007-12-07 | 00:00:00 | 9,88 | 9,95 | 9,73 | 9,87 | 1.163.400 | | 2007-12-10 | 00:00:00 | 9,92 | 10,23 | 9,88 | 10,07 | 1.301.500 | | 2007-12-11 | 00:00:00 | 9,98 | 10,08 | 9,43 | 9,50 | 1.401.500 | | 2007-12-12 | 00:00:00 | 9,72 | 9,83 | 9,28 | 9,46 | 1.074.800 | | 2007-12-13 | 00:00:00 | 9,37 | 9,37 | 9,04 | 9,13 | 1.208.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
