(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 | | 2000-08-21 | 00:00:00 | 29,75 | 29,88 | 27,00 | 28,56 | 4.811.400 | | 2000-08-22 | 00:00:00 | 28,75 | 28,75 | 27,25 | 27,75 | 4.094.100 | | 2000-08-23 | 00:00:00 | 27,50 | 30,75 | 27,19 | 30,25 | 5.009.700 | | 2000-08-24 | 00:00:00 | 30,81 | 30,94 | 29,25 | 29,62 | 3.294.400 | | 2000-08-25 | 00:00:00 | 29,50 | 30,50 | 29,44 | 29,81 | 1.996.100 | | 2000-08-28 | 00:00:00 | 30,00 | 31,38 | 29,75 | 30,25 | 32.242 | | 2000-08-29 | 00:00:00 | 30,59 | 31,75 | 30,00 | 31,63 | 37.639 | | 2000-08-30 | 00:00:00 | 31,50 | 31,56 | 29,06 | 29,38 | 5.370.800 | | 2000-08-31 | 00:00:00 | 29,62 | 30,62 | 29,56 | 30,12 | 3.553.200 | | 2000-09-01 | 00:00:00 | 30,69 | 31,69 | 30,25 | 31,12 | 3.908.600 | | 2000-09-05 | 00:00:00 | 31,06 | 31,06 | 29,00 | 29,06 | 3.120.800 | | 2000-09-06 | 00:00:00 | 28,00 | 28,25 | 26,25 | 27,12 | 5.593.300 | | 2000-09-07 | 00:00:00 | 27,12 | 29,00 | 26,62 | 28,62 | 4.563.700 | | 2000-09-08 | 00:00:00 | 27,81 | 28,00 | 26,62 | 26,88 | 3.327.300 | | 2000-09-11 | 00:00:00 | 26,94 | 28,00 | 25,81 | 26,00 | 3.950.900 | | 2000-09-12 | 00:00:00 | 25,75 | 26,25 | 24,75 | 24,88 | 4.773.500 | | 2000-09-13 | 00:00:00 | 24,12 | 25,38 | 23,62 | 25,25 | 4.792.200 | | 2000-09-14 | 00:00:00 | 26,31 | 26,50 | 24,50 | 25,00 | 6.328.900 | | 2000-09-15 | 00:00:00 | 24,62 | 24,75 | 23,75 | 23,94 | 2.772.200 | | 2000-09-18 | 00:00:00 | 24,50 | 25,06 | 23,44 | 23,56 | 3.814.000 | | 2000-09-19 | 00:00:00 | 24,19 | 25,81 | 23,62 | 25,62 | 4.682.600 | | 2000-09-20 | 00:00:00 | 25,81 | 26,44 | 24,31 | 25,62 | 5.322.100 | | 2000-09-21 | 00:00:00 | 25,44 | 25,50 | 23,50 | 23,94 | 3.794.000 | | 2000-09-22 | 00:00:00 | 21,94 | 23,44 | 21,75 | 23,31 | 5.513.200 | | 2000-09-25 | 00:00:00 | 24,00 | 24,00 | 21,50 | 21,62 | 3.856.500 | | 2000-09-26 | 00:00:00 | 23,50 | 23,50 | 21,69 | 22,25 | 7.521.100 | | 2000-09-27 | 00:00:00 | 23,00 | 23,00 | 21,50 | 22,31 | 4.751.700 | | 2000-09-28 | 00:00:00 | 22,00 | 22,69 | 21,38 | 21,94 | 7.223.900 | | 2000-09-29 | 00:00:00 | 21,69 | 21,69 | 20,00 | 20,94 | 6.154.300 | | 2000-10-02 | 00:00:00 | 21,62 | 23,25 | 21,19 | 22,75 | 15.266.800 | | 2000-10-03 | 00:00:00 | 22,88 | 23,69 | 21,88 | 22,06 | 5.518.800 | | 2000-10-04 | 00:00:00 | 22,12 | 23,94 | 22,12 | 23,69 | 2.341.400 | | 2000-10-05 | 00:00:00 | 23,56 | 23,75 | 21,62 | 21,94 | 5.126.600 | | 2000-10-06 | 00:00:00 | 21,72 | 22,00 | 20,75 | 20,94 | 2.145.200 | | 2000-10-09 | 00:00:00 | 20,97 | 21,88 | 20,00 | 21,62 | 3.987.300 | | 2000-10-10 | 00:00:00 | 20,94 | 21,56 | 19,12 | 19,19 | 5.275.700 | | 2000-10-11 | 00:00:00 | 19,00 | 20,00 | 18,00 | 18,62 | 5.164.800 | | 2000-10-12 | 00:00:00 | 20,00 | 20,50 | 17,50 | 18,00 | 6.860.000 | | 2000-10-13 | 00:00:00 | 18,25 | 20,00 | 17,94 | 19,44 | 11.449.900 | | 2000-10-16 | 00:00:00 | 19,75 | 19,75 | 18,44 | 18,75 | 4.172.900 | | 2000-10-17 | 00:00:00 | 18,88 | 18,88 | 15,25 | 15,88 | 14.565.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
