(Login BolsaPT & Canal Forex) |
|
 Lam Research Corp - [Ticker: LRCX] |     | | Última Trade | 153,840 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +7,010 (+1,050%) | Capitalização Bolsista | 0 | | Bid / Ask | 202,840 x 300 - 202,920 x 100 | EPS | 0,00 | | Abertura | 147,590 | PER | 0,00% | | Máximo | 153,920 | Pagamento Dividendo | | | Mínimo | 145,010 | Data Ex-Dividendo | | | Fecho Anterior | 146,830 | Yield | | | Volume | 3.195.648 | 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 LRCX de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 30,16 | 30,80 | 30,12 | 30,60 | 2.105.100 | | 2001-08-06 | 00:00:00 | 30,01 | 30,40 | 29,40 | 29,47 | 1.899.500 | | 2001-08-07 | 00:00:00 | 28,90 | 29,08 | 27,92 | 28,31 | 2.777.200 | | 2001-08-08 | 00:00:00 | 28,28 | 28,97 | 26,75 | 27,01 | 2.306.100 | | 2001-08-09 | 00:00:00 | 27,14 | 27,60 | 26,90 | 27,25 | 1.728.800 | | 2001-08-10 | 00:00:00 | 27,05 | 28,02 | 26,76 | 27,61 | 1.274.300 | | 2001-08-13 | 00:00:00 | 28,09 | 28,55 | 27,92 | 28,26 | 3.149.000 | | 2001-08-14 | 00:00:00 | 28,58 | 28,74 | 28,10 | 28,27 | 1.235.600 | | 2001-08-15 | 00:00:00 | 28,45 | 28,85 | 27,53 | 27,55 | 1.020.300 | | 2001-08-16 | 00:00:00 | 27,47 | 28,40 | 26,75 | 28,39 | 2.188.200 | | 2001-08-17 | 00:00:00 | 27,75 | 27,95 | 26,85 | 27,00 | 1.442.200 | | 2001-08-20 | 00:00:00 | 27,00 | 27,63 | 26,63 | 27,38 | 1.333.000 | | 2001-08-21 | 00:00:00 | 27,40 | 27,64 | 26,05 | 26,05 | 1.080.800 | | 2001-08-22 | 00:00:00 | 26,46 | 27,48 | 25,86 | 27,28 | 2.089.300 | | 2001-08-23 | 00:00:00 | 27,21 | 28,00 | 27,20 | 27,50 | 1.165.400 | | 2001-08-24 | 00:00:00 | 27,69 | 29,10 | 27,67 | 28,55 | 1.106.500 | | 2001-08-27 | 00:00:00 | 28,50 | 29,38 | 28,40 | 28,98 | 1.018.200 | | 2001-08-28 | 00:00:00 | 29,00 | 29,15 | 28,10 | 28,42 | 1.080.900 | | 2001-08-29 | 00:00:00 | 28,69 | 28,94 | 27,50 | 28,19 | 1.989.500 | | 2001-08-30 | 00:00:00 | 27,70 | 28,25 | 27,60 | 27,80 | 1.908.000 | | 2001-08-31 | 00:00:00 | 27,07 | 28,67 | 26,86 | 28,31 | 3.270.500 | | 2001-09-04 | 00:00:00 | 27,80 | 28,48 | 26,90 | 26,96 | 2.414.400 | | 2001-09-05 | 00:00:00 | 26,95 | 27,58 | 24,00 | 25,08 | 5.888.200 | | 2001-09-06 | 00:00:00 | 24,69 | 25,14 | 24,01 | 24,18 | 2.319.200 | | 2001-09-07 | 00:00:00 | 24,20 | 25,35 | 23,70 | 23,80 | 2.083.700 | | 2001-09-10 | 00:00:00 | 23,72 | 24,18 | 22,70 | 22,85 | 3.685.700 | | 2001-09-17 | 00:00:00 | 21,63 | 21,75 | 20,16 | 20,37 | 3.657.800 | | 2001-09-18 | 00:00:00 | 20,60 | 20,60 | 18,67 | 18,75 | 2.967.700 | | 2001-09-19 | 00:00:00 | 18,78 | 19,48 | 14,73 | 17,05 | 13.594.800 | | 2001-09-20 | 00:00:00 | 16,70 | 17,65 | 16,60 | 17,09 | 7.563.800 | | 2001-09-21 | 00:00:00 | 16,01 | 17,10 | 15,38 | 16,64 | 4.594.700 | | 2001-09-24 | 00:00:00 | 17,25 | 18,20 | 16,95 | 17,95 | 2.971.100 | | 2001-09-25 | 00:00:00 | 17,97 | 18,75 | 17,70 | 18,50 | 2.368.100 | | 2001-09-26 | 00:00:00 | 18,55 | 18,71 | 17,00 | 17,05 | 2.283.300 | | 2001-09-27 | 00:00:00 | 17,03 | 17,13 | 15,39 | 16,42 | 3.486.400 | | 2001-09-28 | 00:00:00 | 16,54 | 17,65 | 16,33 | 16,95 | 3.518.300 | | 2001-10-01 | 00:00:00 | 16,80 | 17,35 | 16,01 | 16,14 | 2.327.900 | | 2001-10-02 | 00:00:00 | 16,13 | 16,63 | 15,86 | 16,00 | 2.149.200 | | 2001-10-03 | 00:00:00 | 15,90 | 17,97 | 15,37 | 17,59 | 2.627.300 | | 2001-10-04 | 00:00:00 | 18,45 | 19,64 | 17,80 | 18,81 | 5.729.900 | | 2001-10-05 | 00:00:00 | 18,71 | 18,71 | 16,60 | 17,47 | 6.412.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
