(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 33,93 | 34,34 | 33,31 | 34,33 | 987.500 | | 2009-11-12 | 00:00:00 | 34,38 | 34,96 | 34,14 | 34,20 | 999.300 | | 2009-11-13 | 00:00:00 | 34,18 | 34,61 | 34,16 | 34,52 | 719.200 | | 2009-11-16 | 00:00:00 | 34,57 | 35,52 | 34,49 | 35,40 | 1.285.000 | | 2009-11-17 | 00:00:00 | 35,25 | 36,47 | 35,07 | 35,97 | 1.101.600 | | 2009-11-18 | 00:00:00 | 35,70 | 36,11 | 35,16 | 35,23 | 1.296.000 | | 2009-11-19 | 00:00:00 | 35,02 | 35,21 | 34,56 | 34,81 | 1.027.100 | | 2009-11-20 | 00:00:00 | 34,54 | 35,57 | 34,54 | 35,38 | 676.300 | | 2009-11-23 | 00:00:00 | 35,84 | 36,10 | 35,38 | 35,75 | 903.100 | | 2009-11-24 | 00:00:00 | 35,92 | 36,09 | 35,49 | 35,60 | 696.500 | | 2009-11-25 | 00:00:00 | 35,62 | 35,90 | 35,44 | 35,82 | 318.300 | | 2009-11-27 | 00:00:00 | 35,03 | 35,82 | 34,71 | 35,56 | 154.500 | | 2009-11-30 | 00:00:00 | 35,45 | 36,09 | 35,00 | 35,52 | 1.233.100 | | 2009-12-01 | 00:00:00 | 35,93 | 36,48 | 35,81 | 36,34 | 780.000 | | 2009-12-02 | 00:00:00 | 36,22 | 36,62 | 36,18 | 36,28 | 705.400 | | 2009-12-03 | 00:00:00 | 36,43 | 36,52 | 35,45 | 35,48 | 804.400 | | 2009-12-04 | 00:00:00 | 35,91 | 36,03 | 35,06 | 35,24 | 1.105.600 | | 2009-12-07 | 00:00:00 | 35,13 | 35,91 | 35,06 | 35,78 | 1.438.100 | | 2009-12-08 | 00:00:00 | 35,49 | 35,98 | 35,15 | 35,75 | 911.400 | | 2009-12-09 | 00:00:00 | 35,59 | 35,89 | 35,07 | 35,38 | 1.083.900 | | 2009-12-10 | 00:00:00 | 35,63 | 35,96 | 35,62 | 35,80 | 810.300 | | 2009-12-11 | 00:00:00 | 35,81 | 36,00 | 35,65 | 35,80 | 821.200 | | 2009-12-14 | 00:00:00 | 35,90 | 36,58 | 35,88 | 36,47 | 873.500 | | 2009-12-15 | 00:00:00 | 36,67 | 37,99 | 36,57 | 37,84 | 1.258.100 | | 2009-12-16 | 00:00:00 | 37,85 | 38,38 | 37,65 | 37,95 | 901.300 | | 2009-12-17 | 00:00:00 | 37,65 | 37,94 | 37,16 | 37,51 | 668.300 | | 2009-12-18 | 00:00:00 | 37,60 | 37,79 | 37,28 | 37,46 | 1.112.400 | | 2009-12-21 | 00:00:00 | 37,53 | 38,19 | 37,17 | 37,55 | 1.387.600 | | 2009-12-22 | 00:00:00 | 37,69 | 38,05 | 37,51 | 38,03 | 682.700 | | 2009-12-23 | 00:00:00 | 38,18 | 38,53 | 38,01 | 38,38 | 462.300 | | 2009-12-24 | 00:00:00 | 38,29 | 38,43 | 37,99 | 38,01 | 209.500 | | 2009-12-28 | 00:00:00 | 38,20 | 38,27 | 38,01 | 38,24 | 432.300 | | 2009-12-29 | 00:00:00 | 38,30 | 38,45 | 37,88 | 37,98 | 272.600 | | 2009-12-30 | 00:00:00 | 37,78 | 37,86 | 37,38 | 37,53 | 392.000 | | 2009-12-31 | 00:00:00 | 37,46 | 37,46 | 36,99 | 37,13 | 563.100 | | 2010-01-04 | 00:00:00 | 37,37 | 37,99 | 37,22 | 37,94 | 478.200 | | 2010-01-05 | 00:00:00 | 37,73 | 37,90 | 37,18 | 37,45 | 341.100 | | 2010-01-06 | 00:00:00 | 37,34 | 37,39 | 37,07 | 37,15 | 362.500 | | 2010-01-07 | 00:00:00 | 37,01 | 37,33 | 36,86 | 37,06 | 713.400 | | 2010-01-08 | 00:00:00 | 37,00 | 37,71 | 36,97 | 37,66 | 529.300 | | 2010-01-11 | 00:00:00 | 37,73 | 37,91 | 37,52 | 37,59 | 516.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
