(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 12,02 | 12,82 | 12,01 | 12,82 | 1.778.700 | | 2003-03-14 | 00:00:00 | 12,73 | 12,90 | 12,28 | 12,46 | 1.488.800 | | 2003-03-17 | 00:00:00 | 12,33 | 13,27 | 12,26 | 13,20 | 2.258.100 | | 2003-03-18 | 00:00:00 | 13,13 | 13,38 | 12,87 | 13,31 | 2.482.800 | | 2003-03-19 | 00:00:00 | 13,31 | 13,37 | 12,84 | 13,16 | 1.429.500 | | 2003-03-20 | 00:00:00 | 13,13 | 13,57 | 12,90 | 13,29 | 1.725.400 | | 2003-03-21 | 00:00:00 | 13,78 | 14,35 | 13,20 | 13,56 | 2.122.700 | | 2003-03-24 | 00:00:00 | 13,12 | 13,22 | 12,71 | 12,83 | 1.357.300 | | 2003-03-25 | 00:00:00 | 12,78 | 12,96 | 12,49 | 12,85 | 2.331.400 | | 2003-03-26 | 00:00:00 | 12,83 | 13,09 | 12,66 | 12,76 | 1.351.500 | | 2003-03-27 | 00:00:00 | 12,65 | 12,81 | 12,45 | 12,61 | 1.314.400 | | 2003-03-28 | 00:00:00 | 12,58 | 12,63 | 12,05 | 12,09 | 1.769.100 | | 2003-03-31 | 00:00:00 | 11,93 | 12,02 | 11,35 | 11,38 | 2.277.700 | | 2003-04-01 | 00:00:00 | 11,35 | 11,62 | 11,33 | 11,52 | 1.898.800 | | 2003-04-02 | 00:00:00 | 11,81 | 12,23 | 11,80 | 11,99 | 2.519.100 | | 2003-04-03 | 00:00:00 | 12,21 | 12,51 | 11,94 | 12,25 | 2.146.500 | | 2003-04-04 | 00:00:00 | 12,36 | 12,39 | 12,01 | 12,14 | 1.466.200 | | 2003-04-07 | 00:00:00 | 12,74 | 13,04 | 12,41 | 12,56 | 1.430.400 | | 2003-04-08 | 00:00:00 | 12,45 | 12,47 | 11,84 | 11,88 | 1.459.100 | | 2003-04-09 | 00:00:00 | 11,75 | 12,02 | 11,40 | 11,43 | 1.873.700 | | 2003-04-10 | 00:00:00 | 11,42 | 11,52 | 11,21 | 11,40 | 1.085.200 | | 2003-04-11 | 00:00:00 | 11,53 | 11,69 | 11,04 | 11,10 | 2.728.500 | | 2003-04-14 | 00:00:00 | 11,08 | 11,15 | 10,92 | 11,10 | 2.830.400 | | 2003-04-15 | 00:00:00 | 10,85 | 11,59 | 10,77 | 11,43 | 3.225.500 | | 2003-04-16 | 00:00:00 | 11,78 | 12,16 | 11,56 | 11,70 | 3.330.800 | | 2003-04-17 | 00:00:00 | 12,58 | 13,46 | 12,19 | 13,41 | 7.344.500 | | 2003-04-21 | 00:00:00 | 13,36 | 13,79 | 13,23 | 13,75 | 2.829.800 | | 2003-04-22 | 00:00:00 | 13,62 | 14,58 | 13,25 | 14,34 | 3.049.400 | | 2003-04-23 | 00:00:00 | 14,39 | 14,51 | 14,21 | 14,40 | 3.214.000 | | 2003-04-24 | 00:00:00 | 14,09 | 14,61 | 14,09 | 14,16 | 2.384.800 | | 2003-04-25 | 00:00:00 | 13,98 | 14,00 | 13,35 | 13,51 | 1.976.700 | | 2003-04-28 | 00:00:00 | 13,55 | 14,00 | 13,55 | 13,95 | 1.229.700 | | 2003-04-29 | 00:00:00 | 14,04 | 14,98 | 14,04 | 14,81 | 3.477.900 | | 2003-04-30 | 00:00:00 | 14,74 | 14,90 | 14,44 | 14,68 | 1.938.600 | | 2003-05-01 | 00:00:00 | 14,76 | 15,11 | 14,50 | 15,09 | 2.619.100 | | 2003-05-02 | 00:00:00 | 15,00 | 15,68 | 15,00 | 15,59 | 2.744.200 | | 2003-05-05 | 00:00:00 | 15,50 | 16,00 | 15,46 | 15,64 | 1.439.300 | | 2003-05-06 | 00:00:00 | 15,70 | 16,08 | 15,45 | 15,85 | 1.425.500 | | 2003-05-07 | 00:00:00 | 15,77 | 15,94 | 15,51 | 15,73 | 2.044.600 | | 2003-05-08 | 00:00:00 | 15,54 | 15,60 | 15,21 | 15,46 | 1.606.500 | | 2003-05-09 | 00:00:00 | 15,61 | 16,26 | 15,61 | 16,21 | 1.962.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
