(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 6,64 | 6,64 | 6,64 | 6,64 | 9 | | 2006-01-23 | 00:00:00 | 6,54 | 6,65 | 6,54 | 6,54 | 60 | | 2006-01-24 | 00:00:00 | 6,52 | 6,52 | 6,50 | 6,52 | 9 | | 2006-01-26 | 00:00:00 | 7,19 | 7,19 | 7,04 | 7,19 | 180 | | 2006-01-27 | 00:00:00 | 7,15 | 7,15 | 7,13 | 7,15 | 16 | | 2006-01-30 | 00:00:00 | 7,13 | 7,16 | 7,13 | 7,13 | 29 | | 2006-01-31 | 00:00:00 | 7,22 | 7,29 | 7,22 | 7,22 | 2.847 | | 2006-02-01 | 00:00:00 | 7,25 | 7,32 | 7,25 | 7,25 | 33 | | 2006-02-06 | 00:00:00 | 7,27 | 7,28 | 7,27 | 7,27 | 1.023 | | 2006-02-07 | 00:00:00 | 7,61 | 7,61 | 7,61 | 7,61 | 3 | | 2006-02-13 | 00:00:00 | 6,23 | 6,23 | 6,23 | 6,23 | 18 | | 2006-02-14 | 00:00:00 | 6,25 | 6,25 | 6,25 | 6,25 | 18 | | 2006-02-15 | 00:00:00 | 6,33 | 6,33 | 6,33 | 6,33 | 7 | | 2006-02-16 | 00:00:00 | 6,34 | 6,34 | 6,34 | 6,34 | 15 | | 2006-02-21 | 00:00:00 | 6,48 | 6,49 | 6,48 | 6,48 | 330 | | 2006-02-24 | 00:00:00 | 6,27 | 6,27 | 6,27 | 6,27 | 3 | | 2006-03-06 | 00:00:00 | 6,47 | 6,62 | 6,47 | 6,47 | 15 | | 2006-03-08 | 00:00:00 | 6,19 | 6,19 | 6,07 | 6,19 | 40 | | 2006-03-09 | 00:00:00 | 6,17 | 6,17 | 6,17 | 6,17 | 15 | | 2006-03-14 | 00:00:00 | 6,18 | 6,18 | 6,18 | 6,18 | 22 | | 2006-03-17 | 00:00:00 | 6,62 | 6,62 | 6,62 | 6,62 | 30 | | 2006-03-20 | 00:00:00 | 6,79 | 6,90 | 6,79 | 6,79 | 72 | | 2006-03-21 | 00:00:00 | 6,85 | 6,85 | 6,83 | 6,85 | 30 | | 2006-03-22 | 00:00:00 | 7,07 | 7,07 | 7,07 | 7,07 | 5 | | 2006-03-28 | 00:00:00 | 7,76 | 7,76 | 7,76 | 7,76 | 7 | | 2006-03-30 | 00:00:00 | 8,03 | 8,03 | 8,03 | 8,03 | 60 | | 2006-04-03 | 00:00:00 | 8,41 | 8,41 | 8,41 | 8,41 | 90 | | 2006-04-04 | 00:00:00 | 8,85 | 8,87 | 8,85 | 8,85 | 93 | | 2006-04-05 | 00:00:00 | 9,20 | 9,26 | 9,20 | 9,20 | 285 | | 2006-04-06 | 00:00:00 | 9,26 | 9,32 | 9,26 | 9,26 | 150 | | 2006-04-07 | 00:00:00 | 8,83 | 9,18 | 8,83 | 8,83 | 30 | | 2006-04-10 | 00:00:00 | 9,41 | 9,41 | 9,34 | 9,41 | 15 | | 2006-04-11 | 00:00:00 | 9,99 | 10,07 | 9,99 | 9,99 | 27 | | 2006-04-12 | 00:00:00 | 9,81 | 9,88 | 9,67 | 9,81 | 66 | | 2006-04-13 | 00:00:00 | 9,99 | 9,99 | 9,99 | 9,99 | 12 | | 2006-04-17 | 00:00:00 | 9,98 | 10,18 | 9,98 | 9,98 | 246 | | 2006-04-20 | 00:00:00 | 9,79 | 9,79 | 9,79 | 9,79 | 30 | | 2006-04-21 | 00:00:00 | 10,33 | 10,33 | 10,33 | 10,33 | 6 | | 2006-04-24 | 00:00:00 | 10,10 | 10,10 | 10,10 | 10,10 | 4 | | 2006-04-25 | 00:00:00 | 10,24 | 10,25 | 10,24 | 10,24 | 18 | | 2006-04-26 | 00:00:00 | 10,84 | 10,84 | 10,84 | 10,84 | 9 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
