(Login BolsaPT & Canal Forex) |
|
Lincare Holdings - [Ticker: LNCR] | | 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 LNCR de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-03 | 00:00:00 | 31,87 | 32,20 | 30,85 | 31,28 | 602.100 | 2001-08-06 | 00:00:00 | 30,75 | 31,17 | 30,35 | 30,65 | 482.900 | 2001-08-07 | 00:00:00 | 30,96 | 31,00 | 30,10 | 30,67 | 794.400 | 2001-08-08 | 00:00:00 | 30,51 | 30,89 | 28,90 | 29,28 | 707.200 | 2001-08-09 | 00:00:00 | 29,01 | 29,21 | 28,10 | 29,06 | 786.000 | 2001-08-10 | 00:00:00 | 28,81 | 29,10 | 28,51 | 28,56 | 853.500 | 2001-08-13 | 00:00:00 | 29,27 | 29,27 | 27,80 | 28,90 | 853.100 | 2001-08-14 | 00:00:00 | 29,20 | 29,37 | 27,25 | 28,00 | 933.600 | 2001-08-15 | 00:00:00 | 28,04 | 29,05 | 27,65 | 28,55 | 1.000.000 | 2001-08-16 | 00:00:00 | 28,81 | 28,89 | 28,20 | 28,70 | 408.400 | 2001-08-17 | 00:00:00 | 28,56 | 28,90 | 28,00 | 28,30 | 627.600 | 2001-08-20 | 00:00:00 | 28,42 | 29,75 | 28,40 | 29,62 | 435.000 | 2001-08-21 | 00:00:00 | 29,77 | 30,30 | 28,52 | 28,83 | 549.700 | 2001-08-22 | 00:00:00 | 28,93 | 29,80 | 28,85 | 29,75 | 396.700 | 2001-08-23 | 00:00:00 | 29,90 | 30,00 | 28,93 | 29,45 | 414.400 | 2001-08-24 | 00:00:00 | 29,50 | 30,10 | 28,90 | 29,20 | 411.400 | 2001-08-27 | 00:00:00 | 29,21 | 29,74 | 28,99 | 29,00 | 276.900 | 2001-08-28 | 00:00:00 | 29,35 | 29,40 | 28,22 | 28,22 | 400.100 | 2001-08-29 | 00:00:00 | 28,29 | 28,80 | 27,68 | 27,75 | 1.056.000 | 2001-08-30 | 00:00:00 | 27,65 | 29,49 | 27,65 | 28,25 | 537.300 | 2001-08-31 | 00:00:00 | 28,70 | 29,10 | 28,26 | 28,41 | 414.900 | 2001-09-04 | 00:00:00 | 28,28 | 29,80 | 28,26 | 29,37 | 680.000 | 2001-09-05 | 00:00:00 | 28,90 | 30,34 | 28,66 | 28,70 | 657.200 | 2001-09-06 | 00:00:00 | 29,29 | 29,30 | 28,50 | 28,90 | 251.100 | 2001-09-07 | 00:00:00 | 28,50 | 29,10 | 28,36 | 28,45 | 504.800 | 2001-09-10 | 00:00:00 | 28,45 | 28,80 | 26,62 | 26,73 | 701.800 | 2001-09-17 | 00:00:00 | 24,30 | 28,48 | 23,60 | 27,81 | 826.900 | 2001-09-18 | 00:00:00 | 27,80 | 29,35 | 26,00 | 26,94 | 765.800 | 2001-09-19 | 00:00:00 | 26,94 | 27,10 | 24,70 | 26,46 | 1.098.300 | 2001-09-20 | 00:00:00 | 25,41 | 26,49 | 25,05 | 25,48 | 2.010.900 | 2001-09-21 | 00:00:00 | 25,04 | 25,44 | 24,00 | 24,20 | 1.021.100 | 2001-09-24 | 00:00:00 | 25,15 | 26,10 | 24,37 | 25,06 | 1.151.800 | 2001-09-25 | 00:00:00 | 25,25 | 25,31 | 24,03 | 24,45 | 1.713.500 | 2001-09-26 | 00:00:00 | 24,96 | 26,29 | 24,60 | 26,04 | 1.960.700 | 2001-09-27 | 00:00:00 | 25,67 | 27,00 | 25,20 | 25,69 | 1.531.500 | 2001-09-28 | 00:00:00 | 26,08 | 26,99 | 25,62 | 26,57 | 1.274.000 | 2001-10-01 | 00:00:00 | 26,40 | 27,29 | 26,25 | 27,11 | 898.300 | 2001-10-02 | 00:00:00 | 27,18 | 27,61 | 26,02 | 26,29 | 1.262.000 | 2001-10-03 | 00:00:00 | 26,54 | 27,15 | 25,63 | 25,93 | 1.562.200 | 2001-10-04 | 00:00:00 | 25,98 | 26,00 | 23,80 | 24,39 | 2.679.400 | 2001-10-05 | 00:00:00 | 24,39 | 24,40 | 22,50 | 23,00 | 3.788.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|