(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 23,10 | 23,69 | 23,10 | 23,53 | 1.432.600 | | 2010-08-31 | 00:00:00 | 23,21 | 23,57 | 22,98 | 22,99 | 885.300 | | 2010-09-01 | 00:00:00 | 23,26 | 23,38 | 23,07 | 23,26 | 1.312.400 | | 2010-09-02 | 00:00:00 | 23,52 | 23,52 | 22,99 | 23,21 | 1.158.100 | | 2010-09-03 | 00:00:00 | 23,32 | 23,50 | 23,17 | 23,28 | 625.500 | | 2010-09-07 | 00:00:00 | 23,21 | 23,45 | 22,86 | 22,91 | 727.400 | | 2010-09-08 | 00:00:00 | 22,97 | 23,09 | 22,80 | 22,93 | 1.016.700 | | 2010-09-09 | 00:00:00 | 23,06 | 23,24 | 22,83 | 22,93 | 1.008.700 | | 2010-09-10 | 00:00:00 | 22,99 | 23,07 | 22,55 | 22,59 | 1.553.000 | | 2010-09-13 | 00:00:00 | 22,69 | 23,38 | 22,69 | 23,09 | 927.900 | | 2010-09-14 | 00:00:00 | 23,10 | 23,29 | 22,75 | 23,06 | 467.100 | | 2010-09-15 | 00:00:00 | 22,86 | 23,69 | 22,76 | 23,61 | 1.237.900 | | 2010-09-16 | 00:00:00 | 23,65 | 23,99 | 23,52 | 23,90 | 1.410.300 | | 2010-09-17 | 00:00:00 | 24,00 | 24,19 | 23,75 | 24,10 | 1.539.800 | | 2010-09-20 | 00:00:00 | 24,11 | 24,36 | 24,03 | 24,34 | 523.800 | | 2010-09-21 | 00:00:00 | 24,29 | 24,70 | 24,22 | 24,44 | 1.029.300 | | 2010-09-22 | 00:00:00 | 24,33 | 24,78 | 24,09 | 24,68 | 994.700 | | 2010-09-23 | 00:00:00 | 24,59 | 24,59 | 24,09 | 24,13 | 947.200 | | 2010-09-24 | 00:00:00 | 24,28 | 24,76 | 24,28 | 24,74 | 753.300 | | 2010-09-27 | 00:00:00 | 24,66 | 24,78 | 24,40 | 24,53 | 583.500 | | 2010-09-28 | 00:00:00 | 24,51 | 25,00 | 24,34 | 24,94 | 806.300 | | 2010-09-29 | 00:00:00 | 24,93 | 25,72 | 24,67 | 25,55 | 1.456.100 | | 2010-09-30 | 00:00:00 | 25,58 | 25,90 | 25,06 | 25,08 | 1.300.000 | | 2010-10-01 | 00:00:00 | 25,29 | 25,34 | 24,76 | 25,34 | 662.700 | | 2010-10-04 | 00:00:00 | 25,30 | 25,39 | 24,74 | 24,86 | 470.100 | | 2010-10-05 | 00:00:00 | 24,76 | 25,52 | 24,76 | 25,45 | 585.800 | | 2010-10-06 | 00:00:00 | 25,33 | 25,63 | 25,27 | 25,45 | 740.700 | | 2010-10-07 | 00:00:00 | 25,55 | 25,55 | 25,11 | 25,41 | 788.700 | | 2010-10-08 | 00:00:00 | 25,43 | 25,67 | 25,20 | 25,54 | 551.200 | | 2010-10-11 | 00:00:00 | 25,67 | 26,35 | 25,67 | 26,23 | 1.322.800 | | 2010-10-12 | 00:00:00 | 26,23 | 26,78 | 25,93 | 26,70 | 1.884.600 | | 2010-10-13 | 00:00:00 | 26,67 | 27,27 | 26,31 | 27,25 | 2.710.400 | | 2010-10-14 | 00:00:00 | 27,24 | 27,71 | 27,07 | 27,49 | 4.480.700 | | 2010-10-15 | 00:00:00 | 27,71 | 28,10 | 27,51 | 27,67 | 2.484.500 | | 2010-10-18 | 00:00:00 | 27,60 | 27,67 | 27,14 | 27,46 | 1.975.800 | | 2010-10-19 | 00:00:00 | 26,90 | 26,91 | 25,32 | 25,78 | 3.484.100 | | 2010-10-20 | 00:00:00 | 25,60 | 26,07 | 25,40 | 25,96 | 1.606.400 | | 2010-10-21 | 00:00:00 | 25,94 | 26,00 | 25,63 | 25,88 | 1.304.600 | | 2010-10-22 | 00:00:00 | 25,89 | 26,61 | 25,76 | 26,53 | 1.458.300 | | 2010-10-25 | 00:00:00 | 26,61 | 26,81 | 26,20 | 26,24 | 1.072.000 | | 2010-10-26 | 00:00:00 | 26,10 | 26,29 | 26,00 | 26,13 | 1.503.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
