(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 | | 2011-10-07 | 00:00:00 | 21,58 | 21,64 | 21,17 | 21,24 | 984.000 | | 2011-10-10 | 00:00:00 | 21,54 | 21,76 | 21,32 | 21,47 | 1.034.900 | | 2011-10-11 | 00:00:00 | 21,37 | 22,02 | 21,37 | 21,93 | 779.500 | | 2011-10-12 | 00:00:00 | 22,37 | 22,51 | 22,16 | 22,29 | 967.400 | | 2011-10-13 | 00:00:00 | 22,00 | 22,12 | 21,69 | 22,02 | 1.082.600 | | 2011-10-14 | 00:00:00 | 22,22 | 22,35 | 21,86 | 22,25 | 809.400 | | 2011-10-17 | 00:00:00 | 22,19 | 22,29 | 21,54 | 21,71 | 913.800 | | 2011-10-18 | 00:00:00 | 21,86 | 22,95 | 21,52 | 22,62 | 3.480.600 | | 2011-10-19 | 00:00:00 | 22,64 | 23,17 | 22,52 | 22,84 | 1.399.500 | | 2011-10-20 | 00:00:00 | 22,85 | 23,13 | 22,55 | 22,98 | 1.201.800 | | 2011-10-21 | 00:00:00 | 23,25 | 23,53 | 23,00 | 23,27 | 760.300 | | 2011-10-24 | 00:00:00 | 23,33 | 23,66 | 23,11 | 23,65 | 919.800 | | 2011-10-25 | 00:00:00 | 23,56 | 23,78 | 23,32 | 23,36 | 1.093.200 | | 2011-10-26 | 00:00:00 | 23,60 | 23,81 | 23,19 | 23,70 | 1.018.600 | | 2011-10-27 | 00:00:00 | 24,34 | 24,50 | 23,58 | 24,11 | 1.818.000 | | 2011-10-28 | 00:00:00 | 24,08 | 24,35 | 24,02 | 24,27 | 624.500 | | 2011-10-31 | 00:00:00 | 24,01 | 24,14 | 23,54 | 23,55 | 1.192.600 | | 2011-11-01 | 00:00:00 | 22,92 | 23,26 | 22,71 | 22,96 | 1.049.900 | | 2011-11-02 | 00:00:00 | 23,16 | 23,54 | 23,07 | 23,30 | 640.800 | | 2011-11-03 | 00:00:00 | 23,47 | 23,69 | 23,19 | 23,29 | 744.700 | | 2011-11-04 | 00:00:00 | 23,15 | 23,28 | 22,95 | 23,22 | 741.000 | | 2011-11-07 | 00:00:00 | 23,23 | 23,46 | 22,76 | 23,39 | 802.500 | | 2011-11-08 | 00:00:00 | 23,46 | 23,75 | 23,14 | 23,59 | 869.100 | | 2011-11-09 | 00:00:00 | 23,11 | 23,50 | 23,09 | 23,37 | 942.400 | | 2011-11-10 | 00:00:00 | 23,51 | 23,53 | 23,22 | 23,47 | 803.800 | | 2011-11-11 | 00:00:00 | 23,67 | 24,19 | 23,53 | 23,70 | 912.300 | | 2011-11-14 | 00:00:00 | 23,69 | 23,79 | 23,33 | 23,57 | 626.000 | | 2011-11-15 | 00:00:00 | 23,56 | 23,93 | 23,39 | 23,73 | 583.200 | | 2011-11-16 | 00:00:00 | 23,58 | 24,02 | 23,32 | 23,61 | 1.303.200 | | 2011-11-17 | 00:00:00 | 23,55 | 23,74 | 23,05 | 23,18 | 796.600 | | 2011-11-18 | 00:00:00 | 23,32 | 23,41 | 22,92 | 23,25 | 810.200 | | 2011-11-21 | 00:00:00 | 23,06 | 23,20 | 22,77 | 23,06 | 772.500 | | 2011-11-22 | 00:00:00 | 23,04 | 23,05 | 22,50 | 22,56 | 461.900 | | 2011-11-23 | 00:00:00 | 22,41 | 22,56 | 22,17 | 22,30 | 719.600 | | 2011-11-24 | 00:00:00 | 22,30 | 22,30 | 22,30 | 22,30 | 0 | | 2011-11-25 | 00:00:00 | 22,26 | 22,44 | 22,08 | 22,12 | 131.100 | | 2011-11-28 | 00:00:00 | 22,51 | 22,92 | 22,51 | 22,76 | 393.000 | | 2011-11-29 | 00:00:00 | 22,81 | 22,98 | 22,61 | 22,92 | 348.600 | | 2011-11-30 | 00:00:00 | 23,43 | 23,70 | 23,19 | 23,70 | 1.151.800 | | 2011-12-01 | 00:00:00 | 23,66 | 23,98 | 23,55 | 23,82 | 397.100 | | 2011-12-02 | 00:00:00 | 23,98 | 24,23 | 23,69 | 23,88 | 463.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
