(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 26,89 | 27,18 | 26,25 | 26,58 | 496.600 | | 2002-02-01 | 00:00:00 | 26,57 | 27,19 | 26,52 | 26,61 | 7.614 | | 2002-02-04 | 00:00:00 | 26,61 | 26,86 | 25,75 | 26,02 | 1.618.900 | | 2002-02-05 | 00:00:00 | 26,06 | 26,88 | 25,71 | 26,47 | 1.009.200 | | 2002-02-06 | 00:00:00 | 26,41 | 27,24 | 26,00 | 26,85 | 1.272.100 | | 2002-02-07 | 00:00:00 | 26,80 | 27,67 | 26,34 | 27,12 | 871.800 | | 2002-02-08 | 00:00:00 | 27,25 | 28,20 | 27,15 | 28,10 | 1.352.600 | | 2002-02-11 | 00:00:00 | 28,12 | 28,40 | 27,55 | 27,61 | 624.500 | | 2002-02-12 | 00:00:00 | 26,31 | 26,66 | 24,00 | 24,86 | 6.787.400 | | 2002-02-13 | 00:00:00 | 24,56 | 25,50 | 24,30 | 25,28 | 4.123.800 | | 2002-02-14 | 00:00:00 | 25,34 | 25,69 | 25,10 | 25,48 | 1.278.800 | | 2002-02-15 | 00:00:00 | 25,59 | 25,81 | 25,25 | 25,35 | 823.000 | | 2002-02-19 | 00:00:00 | 25,29 | 25,49 | 24,88 | 25,00 | 1.642.800 | | 2002-02-20 | 00:00:00 | 25,23 | 25,30 | 24,81 | 25,27 | 700.900 | | 2002-02-21 | 00:00:00 | 25,02 | 25,64 | 24,80 | 24,97 | 676.700 | | 2002-02-22 | 00:00:00 | 24,99 | 25,29 | 24,90 | 25,27 | 967.600 | | 2002-02-25 | 00:00:00 | 25,20 | 25,20 | 24,90 | 25,10 | 849.300 | | 2002-02-26 | 00:00:00 | 25,02 | 25,40 | 24,96 | 25,30 | 589.600 | | 2002-02-27 | 00:00:00 | 25,35 | 25,35 | 25,01 | 25,08 | 400.100 | | 2002-02-28 | 00:00:00 | 25,05 | 25,72 | 25,00 | 25,16 | 782.800 | | 2002-03-01 | 00:00:00 | 25,15 | 25,20 | 24,15 | 24,55 | 2.485.200 | | 2002-03-04 | 00:00:00 | 24,49 | 25,05 | 24,40 | 24,80 | 1.890.500 | | 2002-03-05 | 00:00:00 | 24,87 | 25,63 | 24,80 | 25,40 | 1.821.000 | | 2002-03-06 | 00:00:00 | 25,26 | 26,15 | 25,25 | 25,86 | 1.264.100 | | 2002-03-07 | 00:00:00 | 25,98 | 26,10 | 25,75 | 25,75 | 845.500 | | 2002-03-08 | 00:00:00 | 25,99 | 26,95 | 25,85 | 26,03 | 1.606.800 | | 2002-03-11 | 00:00:00 | 25,60 | 26,35 | 25,27 | 26,27 | 804.400 | | 2002-03-12 | 00:00:00 | 25,41 | 27,00 | 25,40 | 26,60 | 982.300 | | 2002-03-13 | 00:00:00 | 26,57 | 26,84 | 26,40 | 26,67 | 638.400 | | 2002-03-14 | 00:00:00 | 26,60 | 26,90 | 26,46 | 26,65 | 1.202.000 | | 2002-03-15 | 00:00:00 | 26,66 | 27,49 | 26,57 | 26,63 | 1.205.600 | | 2002-03-18 | 00:00:00 | 27,00 | 27,55 | 26,40 | 26,46 | 1.026.500 | | 2002-03-19 | 00:00:00 | 26,66 | 27,08 | 26,50 | 26,97 | 943.300 | | 2002-03-20 | 00:00:00 | 27,07 | 27,48 | 26,75 | 27,41 | 635.900 | | 2002-03-21 | 00:00:00 | 27,40 | 27,48 | 27,00 | 27,33 | 419.700 | | 2002-03-22 | 00:00:00 | 27,14 | 27,40 | 26,91 | 27,29 | 786.100 | | 2002-03-25 | 00:00:00 | 27,36 | 27,40 | 26,71 | 26,93 | 502.200 | | 2002-03-26 | 00:00:00 | 27,08 | 27,30 | 26,72 | 26,99 | 413.900 | | 2002-03-27 | 00:00:00 | 27,16 | 27,17 | 26,71 | 27,02 | 849.800 | | 2002-03-28 | 00:00:00 | 27,05 | 27,20 | 26,85 | 27,12 | 730.300 | | 2002-04-01 | 00:00:00 | 27,06 | 27,06 | 26,76 | 27,03 | 493.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
