(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 29,31 | 29,31 | 28,60 | 29,05 | 688.700 | 2001-12-04 | 00:00:00 | 28,93 | 29,40 | 28,80 | 29,40 | 423.200 | 2001-12-05 | 00:00:00 | 29,41 | 29,74 | 28,90 | 29,59 | 731.500 | 2001-12-06 | 00:00:00 | 29,60 | 29,79 | 27,55 | 27,67 | 2.332.300 | 2001-12-07 | 00:00:00 | 27,61 | 27,76 | 26,25 | 27,12 | 1.606.100 | 2001-12-10 | 00:00:00 | 26,92 | 27,20 | 26,80 | 27,14 | 768.100 | 2001-12-11 | 00:00:00 | 27,28 | 27,70 | 26,69 | 26,91 | 776.600 | 2001-12-12 | 00:00:00 | 27,05 | 27,10 | 25,68 | 25,82 | 1.192.500 | 2001-12-13 | 00:00:00 | 25,81 | 26,65 | 25,65 | 26,28 | 869.600 | 2001-12-14 | 00:00:00 | 26,54 | 27,00 | 25,85 | 26,91 | 683.800 | 2001-12-17 | 00:00:00 | 27,06 | 27,83 | 25,85 | 26,99 | 1.119.500 | 2001-12-18 | 00:00:00 | 27,00 | 27,50 | 26,87 | 27,48 | 519.400 | 2001-12-19 | 00:00:00 | 27,10 | 27,85 | 27,04 | 27,30 | 750.000 | 2001-12-20 | 00:00:00 | 27,16 | 27,59 | 26,90 | 27,18 | 1.183.400 | 2001-12-21 | 00:00:00 | 26,75 | 27,85 | 26,74 | 27,71 | 977.900 | 2001-12-24 | 00:00:00 | 27,91 | 28,40 | 27,85 | 28,35 | 248.200 | 2001-12-26 | 00:00:00 | 28,40 | 28,60 | 28,04 | 28,43 | 595.100 | 2001-12-27 | 00:00:00 | 28,35 | 28,85 | 28,00 | 28,69 | 473.600 | 2001-12-28 | 00:00:00 | 28,75 | 29,40 | 28,30 | 28,65 | 797.200 | 2001-12-31 | 00:00:00 | 28,59 | 29,38 | 28,56 | 28,65 | 696.500 | 2002-01-02 | 00:00:00 | 28,76 | 28,76 | 27,51 | 28,69 | 698.500 | 2002-01-03 | 00:00:00 | 28,73 | 29,42 | 27,53 | 28,28 | 590.800 | 2002-01-04 | 00:00:00 | 28,39 | 28,75 | 27,78 | 28,25 | 686.000 | 2002-01-07 | 00:00:00 | 28,35 | 28,68 | 27,96 | 28,10 | 560.600 | 2002-01-08 | 00:00:00 | 28,00 | 28,71 | 27,79 | 28,34 | 813.400 | 2002-01-09 | 00:00:00 | 28,40 | 28,68 | 27,75 | 28,00 | 826.700 | 2002-01-10 | 00:00:00 | 28,12 | 28,55 | 28,00 | 28,25 | 338.600 | 2002-01-11 | 00:00:00 | 28,50 | 28,95 | 27,97 | 28,15 | 453.200 | 2002-01-14 | 00:00:00 | 28,10 | 28,78 | 28,10 | 28,31 | 287.600 | 2002-01-15 | 00:00:00 | 28,11 | 28,65 | 28,10 | 28,48 | 401.300 | 2002-01-16 | 00:00:00 | 28,69 | 29,00 | 28,31 | 28,70 | 805.500 | 2002-01-17 | 00:00:00 | 28,75 | 28,78 | 27,60 | 28,05 | 1.347.100 | 2002-01-18 | 00:00:00 | 27,94 | 28,07 | 27,10 | 27,21 | 1.697.900 | 2002-01-22 | 00:00:00 | 27,40 | 27,90 | 26,30 | 27,23 | 1.013.900 | 2002-01-23 | 00:00:00 | 27,29 | 27,80 | 27,20 | 27,24 | 405.700 | 2002-01-24 | 00:00:00 | 27,35 | 27,55 | 26,80 | 27,07 | 688.700 | 2002-01-25 | 00:00:00 | 27,05 | 27,35 | 26,25 | 26,74 | 1.338.300 | 2002-01-28 | 00:00:00 | 26,76 | 27,00 | 26,40 | 26,61 | 675.600 | 2002-01-29 | 00:00:00 | 26,63 | 27,39 | 26,48 | 26,58 | 614.000 | 2002-01-30 | 00:00:00 | 26,56 | 26,96 | 26,23 | 26,88 | 647.100 | 2002-01-31 | 00:00:00 | 26,89 | 27,18 | 26,25 | 26,58 | 496.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|