(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 27,06 | 27,06 | 26,76 | 27,03 | 493.300 | | 2002-04-02 | 00:00:00 | 26,75 | 27,60 | 26,75 | 27,45 | 740.900 | | 2002-04-03 | 00:00:00 | 27,61 | 27,85 | 27,25 | 27,58 | 698.200 | | 2002-04-04 | 00:00:00 | 27,49 | 28,47 | 27,35 | 28,40 | 949.100 | | 2002-04-05 | 00:00:00 | 28,44 | 29,27 | 28,43 | 29,24 | 1.062.800 | | 2002-04-08 | 00:00:00 | 29,06 | 29,52 | 28,81 | 29,40 | 622.800 | | 2002-04-09 | 00:00:00 | 29,37 | 29,81 | 29,29 | 29,66 | 910.400 | | 2002-04-10 | 00:00:00 | 29,80 | 30,55 | 29,66 | 30,39 | 842.700 | | 2002-04-11 | 00:00:00 | 30,50 | 31,23 | 30,16 | 30,55 | 1.308.700 | | 2002-04-12 | 00:00:00 | 30,45 | 31,40 | 30,45 | 31,28 | 1.364.400 | | 2002-04-15 | 00:00:00 | 31,43 | 31,95 | 31,16 | 31,90 | 958.300 | | 2002-04-16 | 00:00:00 | 31,94 | 32,20 | 31,65 | 31,95 | 1.171.100 | | 2002-04-17 | 00:00:00 | 31,88 | 32,40 | 31,67 | 31,98 | 1.022.000 | | 2002-04-18 | 00:00:00 | 31,97 | 32,70 | 31,97 | 32,47 | 813.600 | | 2002-04-19 | 00:00:00 | 32,25 | 32,80 | 32,20 | 32,60 | 697.700 | | 2002-04-22 | 00:00:00 | 32,57 | 32,75 | 31,67 | 31,89 | 1.300.900 | | 2002-04-23 | 00:00:00 | 32,50 | 33,25 | 32,15 | 32,41 | 1.583.700 | | 2002-04-24 | 00:00:00 | 32,25 | 32,82 | 32,08 | 32,15 | 617.300 | | 2002-04-25 | 00:00:00 | 31,98 | 32,50 | 31,70 | 31,77 | 954.100 | | 2002-04-26 | 00:00:00 | 31,73 | 32,25 | 30,80 | 31,11 | 3.158.000 | | 2002-04-29 | 00:00:00 | 31,05 | 31,87 | 30,91 | 31,57 | 1.512.900 | | 2002-04-30 | 00:00:00 | 31,65 | 31,85 | 31,20 | 31,48 | 1.432.300 | | 2002-05-01 | 00:00:00 | 31,49 | 32,50 | 31,36 | 31,90 | 1.509.300 | | 2002-05-02 | 00:00:00 | 32,04 | 32,04 | 31,00 | 31,31 | 924.600 | | 2002-05-03 | 00:00:00 | 31,26 | 31,46 | 30,95 | 31,02 | 529.800 | | 2002-05-06 | 00:00:00 | 31,02 | 31,60 | 31,01 | 31,32 | 381.100 | | 2002-05-07 | 00:00:00 | 31,50 | 31,84 | 31,45 | 31,55 | 1.006.600 | | 2002-05-08 | 00:00:00 | 31,91 | 32,00 | 30,73 | 31,14 | 1.465.800 | | 2002-05-09 | 00:00:00 | 31,15 | 31,40 | 30,25 | 30,35 | 1.087.200 | | 2002-05-10 | 00:00:00 | 30,35 | 31,43 | 30,25 | 31,08 | 911.300 | | 2002-05-13 | 00:00:00 | 30,91 | 31,30 | 30,50 | 30,66 | 1.300.900 | | 2002-05-14 | 00:00:00 | 30,75 | 30,95 | 29,75 | 30,44 | 818.700 | | 2002-05-15 | 00:00:00 | 30,25 | 31,14 | 30,24 | 31,01 | 931.900 | | 2002-05-16 | 00:00:00 | 31,05 | 31,42 | 30,26 | 30,41 | 906.300 | | 2002-05-17 | 00:00:00 | 30,60 | 31,00 | 30,39 | 30,86 | 842.600 | | 2002-05-20 | 00:00:00 | 30,90 | 30,90 | 29,66 | 30,18 | 1.136.200 | | 2002-05-21 | 00:00:00 | 30,02 | 30,10 | 29,43 | 29,64 | 821.700 | | 2002-05-22 | 00:00:00 | 29,75 | 30,26 | 29,25 | 29,63 | 907.700 | | 2002-05-23 | 00:00:00 | 29,65 | 30,00 | 29,18 | 29,40 | 1.216.500 | | 2002-05-24 | 00:00:00 | 29,44 | 29,99 | 29,34 | 29,47 | 430.700 | | 2002-05-28 | 00:00:00 | 30,00 | 30,00 | 29,41 | 29,50 | 740.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
