(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 | | 2012-05-18 | 00:00:00 | 23,94 | 23,94 | 23,42 | 23,43 | 758.200 | | 2012-05-21 | 00:00:00 | 23,43 | 23,51 | 22,96 | 23,20 | 1.377.400 | | 2012-05-22 | 00:00:00 | 23,34 | 23,39 | 22,81 | 22,94 | 771.900 | | 2012-05-23 | 00:00:00 | 22,73 | 22,86 | 22,38 | 22,53 | 1.400.000 | | 2012-05-24 | 00:00:00 | 22,65 | 22,78 | 22,43 | 22,69 | 562.200 | | 2012-05-25 | 00:00:00 | 22,63 | 22,94 | 22,58 | 22,87 | 815.500 | | 2012-05-28 | 00:00:00 | 22,87 | 22,87 | 22,87 | 22,87 | 0 | | 2012-05-29 | 00:00:00 | 23,03 | 23,27 | 22,90 | 23,17 | 393.800 | | 2012-05-30 | 00:00:00 | 22,98 | 23,07 | 22,69 | 22,78 | 996.600 | | 2012-05-31 | 00:00:00 | 22,78 | 23,14 | 22,63 | 22,93 | 1.474.500 | | 2012-06-01 | 00:00:00 | 22,07 | 22,75 | 22,01 | 22,55 | 1.154.800 | | 2012-06-04 | 00:00:00 | 22,53 | 22,71 | 22,31 | 22,41 | 539.800 | | 2012-06-05 | 00:00:00 | 22,26 | 22,54 | 22,20 | 22,45 | 609.000 | | 2012-06-06 | 00:00:00 | 22,44 | 22,77 | 22,35 | 22,73 | 450.000 | | 2012-06-07 | 00:00:00 | 22,90 | 23,03 | 22,31 | 22,31 | 677.500 | | 2012-06-08 | 00:00:00 | 22,26 | 22,62 | 22,12 | 22,61 | 731.500 | | 2012-06-11 | 00:00:00 | 22,79 | 23,11 | 22,50 | 22,84 | 1.257.500 | | 2012-06-12 | 00:00:00 | 22,91 | 23,99 | 22,87 | 23,91 | 1.814.700 | | 2012-06-13 | 00:00:00 | 23,80 | 25,03 | 23,65 | 24,90 | 2.400.900 | | 2012-06-14 | 00:00:00 | 24,84 | 25,65 | 24,74 | 24,97 | 2.252.500 | | 2012-06-15 | 00:00:00 | 25,01 | 26,72 | 24,85 | 26,54 | 3.483.800 | | 2012-06-18 | 00:00:00 | 26,40 | 26,40 | 25,82 | 25,95 | 1.594.800 | | 2012-06-19 | 00:00:00 | 26,12 | 26,27 | 25,97 | 26,04 | 1.121.200 | | 2012-06-20 | 00:00:00 | 26,10 | 26,10 | 25,54 | 25,75 | 1.492.100 | | 2012-06-21 | 00:00:00 | 25,89 | 25,99 | 25,01 | 25,07 | 1.400.500 | | 2012-06-22 | 00:00:00 | 25,31 | 25,45 | 25,18 | 25,21 | 1.337.700 | | 2012-06-25 | 00:00:00 | 25,08 | 25,31 | 24,84 | 25,11 | 1.450.500 | | 2012-06-26 | 00:00:00 | 25,20 | 25,56 | 25,03 | 25,26 | 1.257.900 | | 2012-06-27 | 00:00:00 | 25,43 | 33,19 | 25,42 | 31,17 | 25.462.100 | | 2012-06-28 | 00:00:00 | 30,86 | 33,04 | 30,81 | 32,30 | 10.823.800 | | 2012-06-29 | 00:00:00 | 33,60 | 34,20 | 31,21 | 34,02 | 8.896.900 | | 2012-07-02 | 00:00:00 | 41,32 | 41,44 | 41,26 | 41,34 | 83.998.700 | | 2012-07-03 | 00:00:00 | 41,38 | 41,40 | 41,29 | 41,31 | 13.241.200 | | 2012-07-04 | 00:00:00 | 41,31 | 41,31 | 41,31 | 41,31 | 0 | | 2012-07-05 | 00:00:00 | 41,35 | 41,60 | 41,34 | 41,43 | 8.783.000 | | 2012-07-06 | 00:00:00 | 41,41 | 41,64 | 41,39 | 41,62 | 8.486.000 | | 2012-07-09 | 00:00:00 | 41,52 | 41,64 | 41,50 | 41,51 | 7.437.100 | | 2012-07-10 | 00:00:00 | 41,52 | 41,65 | 41,51 | 41,63 | 8.978.500 | | 2012-07-11 | 00:00:00 | 41,65 | 41,65 | 41,49 | 41,49 | 7.897.200 | | 2012-07-12 | 00:00:00 | 41,36 | 41,37 | 41,32 | 41,33 | 6.740.800 | | 2012-07-13 | 00:00:00 | 41,37 | 41,37 | 41,31 | 41,33 | 4.529.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
