(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 | | 2005-10-05 | 00:00:00 | 3,58 | 3,58 | 3,58 | 3,58 | 87 | | 2005-10-12 | 00:00:00 | 3,58 | 3,58 | 3,58 | 3,58 | 189 | | 2005-10-18 | 00:00:00 | 3,39 | 3,39 | 3,39 | 3,39 | 302 | | 2005-10-20 | 00:00:00 | 3,32 | 3,32 | 3,32 | 3,32 | 94 | | 2005-10-25 | 00:00:00 | 3,21 | 3,21 | 3,21 | 3,21 | 30 | | 2005-10-26 | 00:00:00 | 3,45 | 3,45 | 3,45 | 3,45 | 300 | | 2005-10-27 | 00:00:00 | 3,42 | 3,42 | 3,42 | 3,42 | 69 | | 2005-10-28 | 00:00:00 | 3,43 | 3,43 | 3,43 | 3,43 | 150 | | 2005-10-31 | 00:00:00 | 3,47 | 3,47 | 3,47 | 3,47 | 388 | | 2005-11-01 | 00:00:00 | 3,47 | 3,47 | 3,47 | 3,47 | 9 | | 2005-11-02 | 00:00:00 | 3,51 | 3,51 | 3,51 | 3,51 | 120 | | 2005-11-08 | 00:00:00 | 3,57 | 3,57 | 3,57 | 3,57 | 30 | | 2005-11-11 | 00:00:00 | 3,57 | 3,57 | 3,57 | 3,57 | 30 | | 2005-11-14 | 00:00:00 | 3,45 | 3,45 | 3,45 | 3,45 | 12 | | 2005-11-18 | 00:00:00 | 3,46 | 3,46 | 3,46 | 3,46 | 3 | | 2005-11-21 | 00:00:00 | 3,52 | 3,52 | 3,52 | 3,52 | 60 | | 2005-11-28 | 00:00:00 | 3,81 | 3,81 | 3,81 | 3,81 | 60 | | 2005-12-01 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 30 | | 2005-12-05 | 00:00:00 | 4,13 | 4,13 | 4,13 | 4,13 | 54 | | 2005-12-06 | 00:00:00 | 4,15 | 4,15 | 4,15 | 4,15 | 75 | | 2005-12-08 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 76 | | 2005-12-13 | 00:00:00 | 4,27 | 4,27 | 4,27 | 4,27 | 30 | | 2005-12-14 | 00:00:00 | 4,19 | 4,19 | 4,19 | 4,19 | 60 | | 2005-12-15 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 30 | | 2005-12-16 | 00:00:00 | 4,20 | 4,20 | 4,20 | 4,20 | 60 | | 2005-12-23 | 00:00:00 | 4,66 | 4,66 | 4,66 | 4,66 | 24 | | 2005-12-28 | 00:00:00 | 4,86 | 4,86 | 4,86 | 4,86 | 3.600 | | 2005-12-29 | 00:00:00 | 4,84 | 4,88 | 4,84 | 4,84 | 134 | | 2005-12-30 | 00:00:00 | 4,84 | 4,84 | 4,84 | 4,84 | 3 | | 2006-01-03 | 00:00:00 | 4,89 | 4,89 | 4,88 | 4,89 | 49 | | 2006-01-04 | 00:00:00 | 5,03 | 5,04 | 4,92 | 5,03 | 63 | | 2006-01-05 | 00:00:00 | 4,93 | 4,93 | 4,93 | 4,93 | 30 | | 2006-01-06 | 00:00:00 | 4,87 | 4,87 | 4,87 | 4,87 | 18 | | 2006-01-09 | 00:00:00 | 4,96 | 4,97 | 4,85 | 4,96 | 201 | | 2006-01-11 | 00:00:00 | 5,17 | 5,17 | 5,17 | 5,17 | 180 | | 2006-01-12 | 00:00:00 | 5,67 | 5,67 | 5,67 | 5,67 | 9 | | 2006-01-13 | 00:00:00 | 5,68 | 5,82 | 5,68 | 5,68 | 85 | | 2006-01-17 | 00:00:00 | 6,03 | 6,03 | 6,03 | 6,03 | 30 | | 2006-01-18 | 00:00:00 | 5,78 | 5,78 | 5,78 | 5,78 | 18 | | 2006-01-19 | 00:00:00 | 6,33 | 6,33 | 6,00 | 6,33 | 840 | | 2006-01-20 | 00:00:00 | 6,64 | 6,64 | 6,64 | 6,64 | 9 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
