(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 41,40 | 41,99 | 41,33 | 41,95 | 573.700 | | 2010-03-11 | 00:00:00 | 41,73 | 42,44 | 41,72 | 42,44 | 382.600 | | 2010-03-12 | 00:00:00 | 42,31 | 42,44 | 42,00 | 42,38 | 462.000 | | 2010-03-15 | 00:00:00 | 42,44 | 42,44 | 41,94 | 42,15 | 625.800 | | 2010-03-16 | 00:00:00 | 42,25 | 42,75 | 42,08 | 42,75 | 543.600 | | 2010-03-17 | 00:00:00 | 42,77 | 43,06 | 42,43 | 42,98 | 679.400 | | 2010-03-18 | 00:00:00 | 42,99 | 43,30 | 42,75 | 43,09 | 668.700 | | 2010-03-19 | 00:00:00 | 43,01 | 43,25 | 42,73 | 42,75 | 1.720.100 | | 2010-03-22 | 00:00:00 | 42,47 | 43,07 | 42,46 | 42,91 | 1.196.400 | | 2010-03-23 | 00:00:00 | 43,10 | 43,67 | 42,53 | 43,60 | 702.100 | | 2010-03-24 | 00:00:00 | 43,50 | 43,86 | 43,24 | 43,37 | 487.100 | | 2010-03-25 | 00:00:00 | 43,66 | 44,08 | 43,32 | 43,69 | 717.400 | | 2010-03-26 | 00:00:00 | 43,70 | 44,30 | 43,48 | 44,16 | 796.500 | | 2010-03-29 | 00:00:00 | 43,67 | 44,48 | 43,49 | 44,44 | 1.016.000 | | 2010-03-30 | 00:00:00 | 44,51 | 45,29 | 44,49 | 45,08 | 1.174.500 | | 2010-03-31 | 00:00:00 | 45,13 | 45,39 | 44,76 | 44,88 | 787.100 | | 2010-04-01 | 00:00:00 | 45,10 | 45,92 | 45,10 | 45,45 | 1.037.800 | | 2010-04-05 | 00:00:00 | 45,58 | 46,08 | 45,44 | 45,70 | 732.400 | | 2010-04-06 | 00:00:00 | 45,65 | 46,26 | 45,51 | 46,13 | 1.093.600 | | 2010-04-07 | 00:00:00 | 46,14 | 46,39 | 45,76 | 46,16 | 665.400 | | 2010-04-08 | 00:00:00 | 45,94 | 46,32 | 45,50 | 46,19 | 1.005.100 | | 2010-04-09 | 00:00:00 | 46,19 | 46,65 | 45,86 | 46,65 | 482.200 | | 2010-04-12 | 00:00:00 | 46,66 | 47,19 | 46,42 | 47,18 | 802.200 | | 2010-04-13 | 00:00:00 | 47,06 | 47,19 | 46,68 | 47,08 | 1.306.700 | | 2010-04-14 | 00:00:00 | 47,20 | 47,40 | 46,84 | 47,20 | 1.520.100 | | 2010-04-15 | 00:00:00 | 47,15 | 47,35 | 46,84 | 47,09 | 958.100 | | 2010-04-16 | 00:00:00 | 46,91 | 47,46 | 46,85 | 47,27 | 598.900 | | 2010-04-19 | 00:00:00 | 47,16 | 48,10 | 47,04 | 47,20 | 691.000 | | 2010-04-20 | 00:00:00 | 47,78 | 47,78 | 46,33 | 47,63 | 2.058.600 | | 2010-04-21 | 00:00:00 | 47,82 | 48,33 | 47,42 | 48,19 | 1.379.100 | | 2010-04-22 | 00:00:00 | 47,69 | 48,00 | 47,51 | 47,73 | 787.800 | | 2010-04-23 | 00:00:00 | 47,60 | 47,82 | 47,47 | 47,54 | 1.652.400 | | 2010-04-26 | 00:00:00 | 47,51 | 47,91 | 47,30 | 47,79 | 1.218.600 | | 2010-04-27 | 00:00:00 | 47,67 | 48,54 | 47,67 | 47,98 | 1.375.000 | | 2010-04-28 | 00:00:00 | 48,04 | 48,23 | 47,20 | 47,80 | 1.257.000 | | 2010-04-29 | 00:00:00 | 48,05 | 48,18 | 47,50 | 47,70 | 814.800 | | 2010-04-30 | 00:00:00 | 47,80 | 47,92 | 46,69 | 46,69 | 712.800 | | 2010-05-03 | 00:00:00 | 47,01 | 47,57 | 46,70 | 47,33 | 804.700 | | 2010-05-04 | 00:00:00 | 47,12 | 47,47 | 46,71 | 46,74 | 1.151.000 | | 2010-05-05 | 00:00:00 | 46,62 | 46,85 | 46,15 | 46,41 | 1.103.000 | | 2010-05-06 | 00:00:00 | 46,34 | 46,79 | 43,79 | 45,70 | 1.108.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
