(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 | | 2010-07-02 | 00:00:00 | 28,81 | 29,64 | 28,38 | 28,81 | 9.582.300 | | 2010-07-06 | 00:00:00 | 28,91 | 29,09 | 26,31 | 26,43 | 7.794.400 | | 2010-07-07 | 00:00:00 | 26,67 | 26,92 | 26,36 | 26,73 | 4.132.300 | | 2010-07-08 | 00:00:00 | 26,73 | 26,95 | 26,36 | 26,70 | 3.253.700 | | 2010-07-09 | 00:00:00 | 26,50 | 27,26 | 26,47 | 27,17 | 1.752.000 | | 2010-07-12 | 00:00:00 | 27,03 | 27,42 | 26,84 | 27,34 | 2.100.600 | | 2010-07-13 | 00:00:00 | 27,22 | 27,32 | 26,69 | 27,21 | 2.237.200 | | 2010-07-14 | 00:00:00 | 27,08 | 27,63 | 26,84 | 27,12 | 1.874.800 | | 2010-07-15 | 00:00:00 | 27,16 | 27,52 | 26,91 | 27,24 | 1.995.800 | | 2010-07-16 | 00:00:00 | 27,21 | 27,39 | 26,63 | 26,67 | 2.341.600 | | 2010-07-19 | 00:00:00 | 26,76 | 26,86 | 25,96 | 25,98 | 2.995.000 | | 2010-07-20 | 00:00:00 | 24,79 | 25,14 | 23,90 | 24,51 | 6.054.600 | | 2010-07-21 | 00:00:00 | 24,50 | 25,29 | 23,30 | 23,37 | 4.765.000 | | 2010-07-22 | 00:00:00 | 23,76 | 24,20 | 23,62 | 23,75 | 2.489.200 | | 2010-07-23 | 00:00:00 | 23,62 | 23,85 | 23,49 | 23,66 | 1.011.900 | | 2010-07-26 | 00:00:00 | 23,76 | 24,37 | 23,72 | 24,34 | 1.861.100 | | 2010-07-27 | 00:00:00 | 24,40 | 24,63 | 23,91 | 23,97 | 1.634.700 | | 2010-07-28 | 00:00:00 | 24,08 | 24,38 | 23,95 | 24,01 | 1.707.700 | | 2010-07-29 | 00:00:00 | 24,03 | 24,31 | 23,71 | 23,82 | 1.189.900 | | 2010-07-30 | 00:00:00 | 23,71 | 23,87 | 23,41 | 23,76 | 1.157.700 | | 2010-08-02 | 00:00:00 | 23,81 | 24,40 | 23,81 | 24,33 | 1.145.100 | | 2010-08-03 | 00:00:00 | 24,36 | 24,64 | 24,24 | 24,43 | 1.945.000 | | 2010-08-04 | 00:00:00 | 24,44 | 25,17 | 24,44 | 24,93 | 1.874.700 | | 2010-08-05 | 00:00:00 | 24,91 | 24,99 | 24,41 | 24,62 | 1.000.000 | | 2010-08-06 | 00:00:00 | 24,45 | 24,83 | 24,25 | 24,60 | 617.500 | | 2010-08-09 | 00:00:00 | 24,62 | 24,93 | 24,56 | 24,74 | 474.700 | | 2010-08-10 | 00:00:00 | 24,60 | 24,84 | 24,33 | 24,55 | 852.600 | | 2010-08-11 | 00:00:00 | 24,23 | 24,30 | 23,62 | 23,65 | 1.054.400 | | 2010-08-12 | 00:00:00 | 23,43 | 23,73 | 23,20 | 23,58 | 731.400 | | 2010-08-13 | 00:00:00 | 23,51 | 23,69 | 23,27 | 23,45 | 690.700 | | 2010-08-16 | 00:00:00 | 23,32 | 23,57 | 23,14 | 23,41 | 595.600 | | 2010-08-17 | 00:00:00 | 23,57 | 24,53 | 23,57 | 24,35 | 1.113.600 | | 2010-08-18 | 00:00:00 | 24,30 | 24,30 | 23,87 | 24,07 | 617.800 | | 2010-08-19 | 00:00:00 | 23,94 | 24,07 | 23,47 | 23,73 | 1.074.000 | | 2010-08-20 | 00:00:00 | 23,64 | 23,88 | 23,40 | 23,76 | 700.900 | | 2010-08-23 | 00:00:00 | 23,83 | 23,99 | 23,68 | 23,80 | 1.337.500 | | 2010-08-24 | 00:00:00 | 23,54 | 23,64 | 23,13 | 23,39 | 859.700 | | 2010-08-25 | 00:00:00 | 23,20 | 23,56 | 23,15 | 23,41 | 1.037.500 | | 2010-08-26 | 00:00:00 | 23,50 | 23,50 | 22,89 | 22,91 | 1.120.400 | | 2010-08-27 | 00:00:00 | 23,07 | 23,22 | 22,71 | 23,14 | 927.900 | | 2010-08-30 | 00:00:00 | 23,10 | 23,69 | 23,10 | 23,53 | 1.432.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
