(Login BolsaPT & Canal Forex) |
|
 Lincoln National - [Ticker: LNC] |     | | Última Trade | 62,420 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.48 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 75,680 x 100 - 75,690 x 300 | EPS | 0,00 | | Abertura | 63,450 | PER | 0,00% | | Máximo | 63,620 | Pagamento Dividendo | | | Mínimo | 62,340 | Data Ex-Dividendo | | | Fecho Anterior | 63,900 | Yield | | | Volume | 166.937 | 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 LNC de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 29,75 | 33,33 | 29,60 | 33,00 | 1.682.800 | | 2002-07-25 | 00:00:00 | 33,00 | 34,05 | 32,17 | 32,91 | 1.229.500 | | 2002-07-26 | 00:00:00 | 32,95 | 33,90 | 32,88 | 33,74 | 961.900 | | 2002-07-29 | 00:00:00 | 34,75 | 36,21 | 34,70 | 36,10 | 1.129.700 | | 2002-07-30 | 00:00:00 | 36,00 | 37,06 | 35,28 | 36,23 | 1.308.000 | | 2002-07-31 | 00:00:00 | 36,35 | 36,75 | 35,99 | 36,69 | 739.200 | | 2002-08-01 | 00:00:00 | 35,50 | 36,20 | 34,80 | 34,85 | 1.659.200 | | 2002-08-02 | 00:00:00 | 34,80 | 35,10 | 33,59 | 33,85 | 1.652.400 | | 2002-08-05 | 00:00:00 | 33,95 | 34,22 | 32,42 | 32,70 | 1.074.600 | | 2002-08-06 | 00:00:00 | 33,00 | 33,97 | 33,00 | 33,25 | 994.000 | | 2002-08-07 | 00:00:00 | 33,50 | 33,80 | 32,67 | 33,33 | 1.054.200 | | 2002-08-08 | 00:00:00 | 33,58 | 34,75 | 33,20 | 34,63 | 1.147.900 | | 2002-08-09 | 00:00:00 | 34,70 | 35,66 | 34,40 | 35,33 | 1.317.800 | | 2002-08-12 | 00:00:00 | 34,75 | 35,53 | 34,49 | 35,32 | 699.900 | | 2002-08-13 | 00:00:00 | 35,07 | 35,26 | 34,07 | 34,07 | 1.205.800 | | 2002-08-14 | 00:00:00 | 34,30 | 35,60 | 33,75 | 35,56 | 1.083.800 | | 2002-08-15 | 00:00:00 | 35,62 | 36,12 | 35,09 | 35,98 | 1.709.500 | | 2002-08-16 | 00:00:00 | 35,86 | 36,35 | 35,65 | 35,80 | 570.000 | | 2002-08-19 | 00:00:00 | 35,55 | 37,15 | 35,55 | 36,96 | 982.300 | | 2002-08-20 | 00:00:00 | 36,90 | 37,06 | 35,90 | 36,17 | 953.400 | | 2002-08-21 | 00:00:00 | 36,45 | 37,40 | 36,18 | 37,02 | 1.167.000 | | 2002-08-22 | 00:00:00 | 36,94 | 38,60 | 36,77 | 38,50 | 1.680.000 | | 2002-08-23 | 00:00:00 | 38,40 | 38,55 | 38,01 | 38,10 | 770.500 | | 2002-08-26 | 00:00:00 | 37,75 | 38,14 | 37,05 | 38,00 | 875.800 | | 2002-08-27 | 00:00:00 | 38,50 | 38,61 | 37,78 | 37,92 | 1.210.500 | | 2002-08-28 | 00:00:00 | 37,50 | 37,99 | 36,89 | 37,10 | 1.233.900 | | 2002-08-29 | 00:00:00 | 36,95 | 37,55 | 36,37 | 37,10 | 1.475.900 | | 2002-08-30 | 00:00:00 | 37,00 | 37,38 | 36,88 | 37,05 | 1.206.100 | | 2002-09-03 | 00:00:00 | 36,50 | 36,54 | 35,45 | 35,45 | 805.400 | | 2002-09-04 | 00:00:00 | 34,25 | 34,70 | 33,75 | 34,65 | 2.001.800 | | 2002-09-05 | 00:00:00 | 34,40 | 34,40 | 33,73 | 33,89 | 1.719.700 | | 2002-09-06 | 00:00:00 | 34,20 | 34,80 | 33,90 | 34,46 | 678.500 | | 2002-09-09 | 00:00:00 | 34,36 | 35,10 | 34,10 | 35,01 | 973.800 | | 2002-09-10 | 00:00:00 | 35,03 | 35,35 | 34,35 | 34,70 | 684.100 | | 2002-09-11 | 00:00:00 | 34,70 | 35,30 | 34,52 | 34,60 | 939.600 | | 2002-09-12 | 00:00:00 | 34,60 | 34,60 | 32,93 | 33,03 | 1.026.100 | | 2002-09-13 | 00:00:00 | 32,78 | 33,15 | 32,39 | 32,85 | 1.575.800 | | 2002-09-16 | 00:00:00 | 32,90 | 33,04 | 32,10 | 32,60 | 972.100 | | 2002-09-17 | 00:00:00 | 32,85 | 32,95 | 31,53 | 31,54 | 1.120.600 | | 2002-09-18 | 00:00:00 | 31,35 | 32,15 | 30,92 | 31,95 | 1.042.400 | | 2002-09-19 | 00:00:00 | 31,70 | 31,70 | 31,10 | 31,10 | 870.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
