(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-08-04 | 00:00:00 | 5,34 | 5,37 | 4,88 | 4,93 | 1.336.200 | 2008-08-05 | 00:00:00 | 4,95 | 5,01 | 4,81 | 4,83 | 1.563.000 | 2008-08-06 | 00:00:00 | 4,96 | 5,21 | 4,96 | 5,16 | 1.462.900 | 2008-08-07 | 00:00:00 | 5,12 | 5,26 | 4,76 | 4,85 | 2.041.300 | 2008-08-08 | 00:00:00 | 4,64 | 4,72 | 4,61 | 4,66 | 1.530.500 | 2008-08-11 | 00:00:00 | 4,67 | 4,73 | 4,29 | 4,57 | 1.673.300 | 2008-08-12 | 00:00:00 | 4,46 | 4,50 | 4,35 | 4,37 | 1.497.300 | 2008-08-13 | 00:00:00 | 4,29 | 4,74 | 4,26 | 4,70 | 1.435.300 | 2008-08-14 | 00:00:00 | 4,59 | 4,86 | 4,54 | 4,60 | 1.186.700 | 2008-08-15 | 00:00:00 | 4,52 | 4,52 | 4,40 | 4,46 | 534.300 | 2008-08-18 | 00:00:00 | 4,54 | 4,63 | 4,50 | 4,53 | 780.400 | 2008-08-19 | 00:00:00 | 4,48 | 4,80 | 4,48 | 4,76 | 1.202.100 | 2008-08-20 | 00:00:00 | 4,71 | 4,77 | 4,62 | 4,72 | 870.200 | 2008-08-21 | 00:00:00 | 4,82 | 5,15 | 4,82 | 5,10 | 1.527.800 | 2008-08-22 | 00:00:00 | 5,11 | 5,21 | 4,96 | 5,07 | 1.226.600 | 2008-08-25 | 00:00:00 | 5,07 | 5,07 | 4,77 | 4,84 | 607.200 | 2008-08-26 | 00:00:00 | 4,78 | 4,89 | 4,67 | 4,69 | 959.200 | 2008-08-27 | 00:00:00 | 4,67 | 4,98 | 4,67 | 4,98 | 782.000 | 2008-08-28 | 00:00:00 | 4,93 | 4,97 | 4,72 | 4,80 | 705.500 | 2008-08-29 | 00:00:00 | 4,85 | 4,85 | 4,69 | 4,73 | 548.900 | 2008-09-02 | 00:00:00 | 4,64 | 4,64 | 4,48 | 4,52 | 1.052.900 | 2008-09-03 | 00:00:00 | 4,51 | 4,52 | 4,23 | 4,33 | 1.002.200 | 2008-09-04 | 00:00:00 | 4,27 | 4,28 | 4,06 | 4,09 | 1.080.300 | 2008-09-05 | 00:00:00 | 4,03 | 4,09 | 3,84 | 4,09 | 1.265.900 | 2008-09-08 | 00:00:00 | 4,05 | 4,09 | 3,75 | 3,75 | 1.310.700 | 2008-09-09 | 00:00:00 | 3,68 | 3,68 | 3,23 | 3,24 | 3.290.300 | 2008-09-10 | 00:00:00 | 3,30 | 3,37 | 3,18 | 3,26 | 1.919.400 | 2008-09-11 | 00:00:00 | 3,12 | 3,29 | 3,03 | 3,22 | 1.716.900 | 2008-09-12 | 00:00:00 | 3,33 | 3,62 | 3,33 | 3,60 | 1.558.900 | 2008-09-15 | 00:00:00 | 3,14 | 3,39 | 3,14 | 3,26 | 1.768.600 | 2008-09-16 | 00:00:00 | 3,08 | 3,15 | 2,97 | 3,08 | 1.763.200 | 2008-09-17 | 00:00:00 | 2,98 | 3,07 | 2,86 | 2,92 | 2.036.100 | 2008-09-18 | 00:00:00 | 2,90 | 3,17 | 2,79 | 3,12 | 1.861.500 | 2008-09-19 | 00:00:00 | 3,21 | 3,69 | 3,21 | 3,65 | 2.457.700 | 2008-09-22 | 00:00:00 | 3,61 | 3,65 | 3,38 | 3,45 | 1.379.300 | 2008-09-23 | 00:00:00 | 3,48 | 3,54 | 3,24 | 3,40 | 1.181.100 | 2008-09-24 | 00:00:00 | 3,40 | 3,47 | 3,30 | 3,36 | 1.410.700 | 2008-09-25 | 00:00:00 | 3,37 | 3,55 | 3,33 | 3,38 | 1.207.100 | 2008-09-26 | 00:00:00 | 3,49 | 3,49 | 3,17 | 3,17 | 1.188.200 | 2008-09-29 | 00:00:00 | 2,96 | 3,11 | 2,69 | 2,78 | 1.440.600 | 2008-09-30 | 00:00:00 | 2,94 | 3,05 | 2,93 | 2,98 | 995.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|