(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 37,73 | 37,91 | 37,52 | 37,59 | 516.100 | | 2010-01-12 | 00:00:00 | 37,49 | 37,52 | 37,09 | 37,35 | 602.500 | | 2010-01-13 | 00:00:00 | 37,53 | 38,44 | 37,42 | 38,31 | 574.000 | | 2010-01-14 | 00:00:00 | 38,36 | 38,82 | 38,08 | 38,73 | 772.000 | | 2010-01-15 | 00:00:00 | 38,75 | 38,75 | 37,23 | 37,38 | 1.549.800 | | 2010-01-19 | 00:00:00 | 37,55 | 37,55 | 36,54 | 37,00 | 1.071.700 | | 2010-01-20 | 00:00:00 | 37,02 | 37,21 | 36,31 | 36,42 | 639.000 | | 2010-01-21 | 00:00:00 | 36,42 | 36,75 | 35,86 | 36,31 | 870.600 | | 2010-01-22 | 00:00:00 | 36,21 | 36,84 | 35,97 | 36,01 | 662.400 | | 2010-01-25 | 00:00:00 | 36,27 | 36,49 | 35,84 | 36,26 | 494.300 | | 2010-01-26 | 00:00:00 | 36,14 | 36,31 | 35,84 | 36,12 | 367.000 | | 2010-01-27 | 00:00:00 | 36,15 | 36,36 | 35,69 | 35,77 | 745.700 | | 2010-01-28 | 00:00:00 | 35,87 | 36,05 | 35,26 | 35,38 | 851.100 | | 2010-01-29 | 00:00:00 | 35,45 | 37,45 | 35,34 | 36,82 | 2.114.200 | | 2010-02-01 | 00:00:00 | 36,80 | 38,05 | 36,66 | 38,01 | 1.931.800 | | 2010-02-02 | 00:00:00 | 37,95 | 38,12 | 37,27 | 38,07 | 781.900 | | 2010-02-03 | 00:00:00 | 37,85 | 37,85 | 37,42 | 37,57 | 833.800 | | 2010-02-04 | 00:00:00 | 37,38 | 37,61 | 37,04 | 37,46 | 1.309.300 | | 2010-02-05 | 00:00:00 | 37,57 | 37,78 | 37,25 | 37,73 | 1.304.400 | | 2010-02-08 | 00:00:00 | 37,67 | 38,36 | 37,39 | 38,18 | 1.157.800 | | 2010-02-09 | 00:00:00 | 38,79 | 40,30 | 38,46 | 39,95 | 2.896.600 | | 2010-02-10 | 00:00:00 | 40,07 | 40,60 | 39,90 | 40,26 | 1.534.000 | | 2010-02-11 | 00:00:00 | 40,00 | 40,81 | 39,71 | 40,81 | 1.520.900 | | 2010-02-12 | 00:00:00 | 40,44 | 41,05 | 40,18 | 41,04 | 748.800 | | 2010-02-16 | 00:00:00 | 41,00 | 41,28 | 40,88 | 41,20 | 857.300 | | 2010-02-17 | 00:00:00 | 41,13 | 41,65 | 41,10 | 41,48 | 955.700 | | 2010-02-18 | 00:00:00 | 41,56 | 41,75 | 41,36 | 41,52 | 961.500 | | 2010-02-19 | 00:00:00 | 41,55 | 41,75 | 41,36 | 41,61 | 404.600 | | 2010-02-22 | 00:00:00 | 41,56 | 41,75 | 41,04 | 41,38 | 569.300 | | 2010-02-23 | 00:00:00 | 41,20 | 41,44 | 40,76 | 40,90 | 463.200 | | 2010-02-24 | 00:00:00 | 40,93 | 41,45 | 40,28 | 40,35 | 1.083.600 | | 2010-02-25 | 00:00:00 | 40,15 | 40,64 | 39,83 | 40,11 | 850.800 | | 2010-02-26 | 00:00:00 | 40,25 | 40,59 | 39,77 | 40,16 | 543.500 | | 2010-03-01 | 00:00:00 | 40,33 | 40,47 | 40,11 | 40,31 | 1.124.500 | | 2010-03-02 | 00:00:00 | 40,34 | 40,84 | 40,34 | 40,78 | 910.400 | | 2010-03-03 | 00:00:00 | 40,89 | 41,11 | 40,64 | 40,80 | 716.600 | | 2010-03-04 | 00:00:00 | 40,95 | 40,98 | 40,62 | 40,78 | 662.200 | | 2010-03-05 | 00:00:00 | 40,82 | 41,44 | 40,51 | 41,44 | 885.500 | | 2010-03-08 | 00:00:00 | 41,30 | 41,50 | 41,18 | 41,32 | 706.600 | | 2010-03-09 | 00:00:00 | 41,16 | 41,69 | 41,04 | 41,53 | 682.100 | | 2010-03-10 | 00:00:00 | 41,40 | 41,99 | 41,33 | 41,95 | 573.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
