(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 30,00 | 30,00 | 29,41 | 29,50 | 740.700 | | 2002-05-29 | 00:00:00 | 29,45 | 29,80 | 29,39 | 29,56 | 509.400 | | 2002-05-30 | 00:00:00 | 29,50 | 30,03 | 29,50 | 29,85 | 920.300 | | 2002-05-31 | 00:00:00 | 29,94 | 30,00 | 29,67 | 29,68 | 921.700 | | 2002-06-03 | 00:00:00 | 29,73 | 29,85 | 29,25 | 29,31 | 804.100 | | 2002-06-04 | 00:00:00 | 29,46 | 29,65 | 28,71 | 29,17 | 660.500 | | 2002-06-05 | 00:00:00 | 29,22 | 29,81 | 29,00 | 29,63 | 499.700 | | 2002-06-06 | 00:00:00 | 29,70 | 29,70 | 29,10 | 29,23 | 458.800 | | 2002-06-07 | 00:00:00 | 29,02 | 29,94 | 28,76 | 29,76 | 1.624.800 | | 2002-06-10 | 00:00:00 | 29,89 | 30,18 | 29,77 | 29,99 | 737.200 | | 2002-06-11 | 00:00:00 | 30,16 | 30,94 | 30,15 | 30,49 | 1.287.600 | | 2002-06-12 | 00:00:00 | 30,45 | 30,81 | 29,90 | 30,04 | 632.000 | | 2002-06-13 | 00:00:00 | 29,96 | 30,10 | 29,08 | 29,14 | 1.134.500 | | 2002-06-14 | 00:00:00 | 29,03 | 29,95 | 28,03 | 29,86 | 1.138.800 | | 2002-06-17 | 00:00:00 | 29,95 | 30,80 | 29,95 | 30,70 | 1.077.600 | | 2002-06-18 | 00:00:00 | 30,70 | 31,24 | 30,49 | 30,52 | 1.055.600 | | 2002-06-19 | 00:00:00 | 30,65 | 31,24 | 30,43 | 30,71 | 938.500 | | 2002-06-20 | 00:00:00 | 30,80 | 31,05 | 30,62 | 30,70 | 851.600 | | 2002-06-21 | 00:00:00 | 31,05 | 31,05 | 30,42 | 30,71 | 1.661.000 | | 2002-06-24 | 00:00:00 | 30,40 | 30,65 | 29,25 | 30,11 | 955.000 | | 2002-06-25 | 00:00:00 | 29,99 | 31,10 | 29,66 | 30,06 | 937.000 | | 2002-06-26 | 00:00:00 | 29,87 | 31,38 | 29,60 | 31,22 | 994.600 | | 2002-06-27 | 00:00:00 | 31,30 | 32,00 | 31,23 | 31,85 | 1.380.300 | | 2002-06-28 | 00:00:00 | 31,99 | 32,32 | 31,63 | 32,30 | 1.699.800 | | 2002-07-01 | 00:00:00 | 32,27 | 32,27 | 30,54 | 30,80 | 780.200 | | 2002-07-02 | 00:00:00 | 31,11 | 31,11 | 29,65 | 30,04 | 929.500 | | 2002-07-03 | 00:00:00 | 30,20 | 30,99 | 28,73 | 30,98 | 1.092.200 | | 2002-07-05 | 00:00:00 | 31,35 | 32,05 | 31,05 | 31,86 | 523.700 | | 2002-07-08 | 00:00:00 | 31,90 | 33,02 | 31,20 | 32,40 | 1.638.900 | | 2002-07-09 | 00:00:00 | 32,49 | 32,59 | 31,41 | 31,42 | 1.346.700 | | 2002-07-10 | 00:00:00 | 31,70 | 32,05 | 30,72 | 31,18 | 1.092.000 | | 2002-07-11 | 00:00:00 | 31,50 | 31,50 | 29,90 | 30,85 | 1.933.200 | | 2002-07-12 | 00:00:00 | 30,76 | 32,24 | 30,76 | 31,38 | 1.002.000 | | 2002-07-15 | 00:00:00 | 31,10 | 31,33 | 29,80 | 30,90 | 1.062.600 | | 2002-07-16 | 00:00:00 | 30,58 | 31,65 | 30,25 | 30,47 | 731.000 | | 2002-07-17 | 00:00:00 | 30,65 | 31,32 | 30,45 | 30,63 | 1.095.800 | | 2002-07-18 | 00:00:00 | 30,50 | 30,90 | 29,65 | 29,82 | 994.600 | | 2002-07-19 | 00:00:00 | 30,00 | 30,24 | 29,62 | 29,87 | 1.276.600 | | 2002-07-22 | 00:00:00 | 30,48 | 30,75 | 29,51 | 29,91 | 1.342.000 | | 2002-07-23 | 00:00:00 | 31,34 | 31,74 | 29,85 | 30,36 | 16.710.100 | | 2002-07-24 | 00:00:00 | 29,70 | 31,15 | 29,30 | 30,85 | 3.059.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
