(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 | | 2008-04-10 | 00:00:00 | 7,73 | 7,90 | 7,57 | 7,84 | 1.009.000 | | 2008-04-11 | 00:00:00 | 7,63 | 7,69 | 7,42 | 7,48 | 856.500 | | 2008-04-14 | 00:00:00 | 7,41 | 7,41 | 7,19 | 7,25 | 1.119.700 | | 2008-04-15 | 00:00:00 | 7,40 | 7,50 | 7,36 | 7,43 | 1.210.100 | | 2008-04-16 | 00:00:00 | 7,67 | 8,05 | 7,67 | 8,01 | 1.511.600 | | 2008-04-17 | 00:00:00 | 7,81 | 7,95 | 7,63 | 7,66 | 1.045.500 | | 2008-04-18 | 00:00:00 | 7,66 | 7,76 | 7,63 | 7,67 | 828.800 | | 2008-04-21 | 00:00:00 | 7,67 | 7,75 | 7,60 | 7,65 | 650.900 | | 2008-04-22 | 00:00:00 | 7,64 | 7,90 | 7,60 | 7,71 | 1.175.900 | | 2008-04-23 | 00:00:00 | 7,72 | 7,72 | 7,38 | 7,38 | 1.253.300 | | 2008-04-24 | 00:00:00 | 7,37 | 7,42 | 7,14 | 7,26 | 1.059.600 | | 2008-04-25 | 00:00:00 | 7,19 | 7,23 | 7,13 | 7,22 | 894.200 | | 2008-04-28 | 00:00:00 | 7,39 | 7,40 | 7,15 | 7,15 | 883.900 | | 2008-04-29 | 00:00:00 | 7,15 | 7,19 | 6,77 | 6,81 | 1.756.900 | | 2008-04-30 | 00:00:00 | 6,94 | 6,96 | 6,56 | 6,75 | 4.783.600 | | 2008-05-01 | 00:00:00 | 6,60 | 6,71 | 6,41 | 6,57 | 2.308.300 | | 2008-05-02 | 00:00:00 | 6,86 | 7,09 | 6,83 | 7,08 | 2.473.800 | | 2008-05-05 | 00:00:00 | 7,16 | 7,36 | 7,15 | 7,32 | 1.726.500 | | 2008-05-06 | 00:00:00 | 7,36 | 7,53 | 7,27 | 7,48 | 1.114.000 | | 2008-05-07 | 00:00:00 | 7,56 | 7,57 | 7,27 | 7,33 | 1.043.600 | | 2008-05-08 | 00:00:00 | 7,73 | 7,81 | 7,63 | 7,78 | 2.074.700 | | 2008-05-09 | 00:00:00 | 7,85 | 7,90 | 7,60 | 7,69 | 1.595.100 | | 2008-05-12 | 00:00:00 | 7,83 | 7,93 | 7,64 | 7,91 | 1.553.700 | | 2008-05-13 | 00:00:00 | 7,97 | 8,08 | 7,87 | 8,02 | 1.840.700 | | 2008-05-14 | 00:00:00 | 8,01 | 8,10 | 7,62 | 7,72 | 2.487.800 | | 2008-05-15 | 00:00:00 | 7,88 | 8,40 | 7,48 | 8,40 | 3.214.200 | | 2008-05-16 | 00:00:00 | 9,01 | 9,01 | 8,75 | 8,99 | 3.494.400 | | 2008-05-19 | 00:00:00 | 9,03 | 9,15 | 8,80 | 8,95 | 1.746.900 | | 2008-05-20 | 00:00:00 | 8,81 | 9,01 | 8,69 | 8,98 | 1.506.500 | | 2008-05-21 | 00:00:00 | 9,08 | 9,30 | 8,82 | 8,86 | 1.929.100 | | 2008-05-22 | 00:00:00 | 9,01 | 9,06 | 8,76 | 8,81 | 1.587.500 | | 2008-05-23 | 00:00:00 | 8,92 | 8,92 | 8,49 | 8,70 | 1.158.500 | | 2008-05-27 | 00:00:00 | 8,81 | 8,87 | 8,33 | 8,39 | 1.963.700 | | 2008-05-28 | 00:00:00 | 8,27 | 8,46 | 8,27 | 8,46 | 1.682.500 | | 2008-05-29 | 00:00:00 | 8,43 | 8,43 | 8,16 | 8,18 | 2.348.800 | | 2008-05-30 | 00:00:00 | 8,27 | 8,28 | 8,13 | 8,22 | 906.400 | | 2008-06-02 | 00:00:00 | 8,18 | 8,24 | 7,98 | 8,03 | 1.245.600 | | 2008-06-03 | 00:00:00 | 7,99 | 8,16 | 7,80 | 7,85 | 1.279.100 | | 2008-06-04 | 00:00:00 | 7,73 | 7,75 | 7,52 | 7,58 | 1.253.000 | | 2008-06-05 | 00:00:00 | 7,57 | 7,76 | 7,48 | 7,70 | 1.517.700 | | 2008-06-06 | 00:00:00 | 7,73 | 7,91 | 7,58 | 7,63 | 1.170.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
