(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 18,71 | 18,71 | 16,60 | 17,47 | 6.412.900 | | 2001-10-08 | 00:00:00 | 17,19 | 18,92 | 17,11 | 18,70 | 3.641.200 | | 2001-10-09 | 00:00:00 | 17,91 | 18,25 | 16,58 | 16,64 | 5.432.100 | | 2001-10-10 | 00:00:00 | 16,61 | 17,90 | 16,45 | 17,85 | 7.591.900 | | 2001-10-11 | 00:00:00 | 18,00 | 20,63 | 17,96 | 19,99 | 5.614.400 | | 2001-10-12 | 00:00:00 | 19,71 | 20,40 | 18,93 | 19,93 | 4.011.200 | | 2001-10-15 | 00:00:00 | 19,53 | 19,54 | 18,27 | 18,36 | 4.155.300 | | 2001-10-16 | 00:00:00 | 18,23 | 18,90 | 18,04 | 18,69 | 3.998.700 | | 2001-10-17 | 00:00:00 | 19,10 | 19,39 | 17,75 | 17,76 | 3.434.400 | | 2001-10-18 | 00:00:00 | 17,78 | 18,19 | 17,15 | 17,57 | 1.804.400 | | 2001-10-19 | 00:00:00 | 17,36 | 17,72 | 16,96 | 17,44 | 4.072.100 | | 2001-10-22 | 00:00:00 | 17,24 | 18,82 | 17,00 | 18,80 | 4.379.800 | | 2001-10-23 | 00:00:00 | 18,82 | 19,15 | 18,12 | 18,44 | 2.037.300 | | 2001-10-24 | 00:00:00 | 18,50 | 19,61 | 18,42 | 19,50 | 3.088.000 | | 2001-10-25 | 00:00:00 | 19,23 | 21,05 | 18,70 | 21,04 | 3.056.800 | | 2001-10-26 | 00:00:00 | 20,57 | 21,10 | 20,21 | 20,54 | 2.120.200 | | 2001-10-29 | 00:00:00 | 20,50 | 20,62 | 19,22 | 19,25 | 1.268.000 | | 2001-10-30 | 00:00:00 | 19,17 | 19,19 | 18,20 | 18,33 | 2.402.500 | | 2001-10-31 | 00:00:00 | 18,74 | 19,73 | 18,70 | 18,96 | 2.160.400 | | 2001-11-01 | 00:00:00 | 19,15 | 20,69 | 18,85 | 20,67 | 3.385.600 | | 2001-11-02 | 00:00:00 | 20,56 | 21,34 | 20,20 | 21,34 | 2.999.900 | | 2001-11-05 | 00:00:00 | 21,34 | 21,85 | 21,14 | 21,75 | 1.913.300 | | 2001-11-06 | 00:00:00 | 21,51 | 22,17 | 21,30 | 22,10 | 1.377.500 | | 2001-11-07 | 00:00:00 | 21,84 | 22,86 | 21,60 | 22,29 | 2.473.700 | | 2001-11-08 | 00:00:00 | 22,38 | 23,20 | 21,14 | 21,40 | 2.163.200 | | 2001-11-09 | 00:00:00 | 21,41 | 21,76 | 21,10 | 21,27 | 1.504.800 | | 2001-11-12 | 00:00:00 | 21,54 | 21,99 | 20,27 | 21,90 | 2.442.800 | | 2001-11-13 | 00:00:00 | 22,33 | 23,11 | 22,30 | 22,94 | 3.039.000 | | 2001-11-14 | 00:00:00 | 23,08 | 23,72 | 22,15 | 23,03 | 3.326.900 | | 2001-11-15 | 00:00:00 | 22,45 | 23,22 | 22,20 | 22,57 | 2.802.300 | | 2001-11-16 | 00:00:00 | 22,68 | 23,09 | 22,50 | 22,56 | 1.387.300 | | 2001-11-19 | 00:00:00 | 22,80 | 22,83 | 21,64 | 22,20 | 2.382.000 | | 2001-11-20 | 00:00:00 | 22,16 | 22,16 | 20,63 | 20,85 | 2.285.900 | | 2001-11-21 | 00:00:00 | 20,75 | 21,29 | 20,54 | 21,00 | 1.519.500 | | 2001-11-23 | 00:00:00 | 21,00 | 21,30 | 20,69 | 21,16 | 570.300 | | 2001-11-26 | 00:00:00 | 21,28 | 22,59 | 21,16 | 22,51 | 3.146.800 | | 2001-11-27 | 00:00:00 | 22,55 | 24,02 | 22,16 | 22,95 | 5.686.100 | | 2001-11-28 | 00:00:00 | 22,69 | 23,14 | 21,91 | 22,20 | 2.116.500 | | 2001-11-29 | 00:00:00 | 22,33 | 23,00 | 22,00 | 22,98 | 3.314.400 | | 2001-11-30 | 00:00:00 | 22,16 | 22,25 | 21,72 | 21,92 | 4.010.600 | | 2001-12-03 | 00:00:00 | 21,77 | 22,38 | 21,60 | 21,97 | 1.781.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
