(Login BolsaPT & Canal Forex) |
|
LSI Corporation - [Ticker: LSI] | | Última Trade | 98,535 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,580 (+1,010%) | Capitalização Bolsista | 0 | Bid / Ask | 81,240 x 500 - 81,290 x 200 | EPS | 0,00 | Abertura | 98,060 | PER | 0,00% | Máximo | 98,700 | Pagamento Dividendo | | Mínimo | 97,990 | Data Ex-Dividendo | | Fecho Anterior | 97,950 | Yield | | Volume | 16.761 | 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 LSI de 2000-01-01 a 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-02 | 00:00:00 | 92,99 | 93,31 | 92,42 | 92,76 | 412.942 | 2018-10-03 | 00:00:00 | 92,76 | 92,98 | 90,87 | 91,67 | 437.672 | 2018-10-04 | 00:00:00 | 91,12 | 91,52 | 89,72 | 91,49 | 394.567 | 2018-10-05 | 00:00:00 | 91,71 | 92,02 | 91,11 | 91,80 | 231.912 | 2018-10-08 | 00:00:00 | 91,59 | 94,11 | 91,59 | 93,80 | 251.027 | 2018-10-09 | 00:00:00 | 93,78 | 94,12 | 92,75 | 93,51 | 187.695 | 2018-10-10 | 00:00:00 | 93,46 | 93,79 | 91,61 | 91,73 | 277.810 | 2018-10-11 | 00:00:00 | 91,82 | 92,04 | 90,47 | 91,53 | 45.484 | 2018-10-12 | 00:00:00 | 90,17 | 90,41 | 89,28 | 89,96 | 365.307 | 2018-10-15 | 00:00:00 | 88,92 | 90,83 | 88,92 | 90,09 | 260.748 | 2018-10-16 | 00:00:00 | 90,44 | 91,68 | 89,34 | 91,26 | 321.452 | 2018-10-17 | 00:00:00 | 91,27 | 92,08 | 90,19 | 91,62 | 305.788 | 2018-10-18 | 00:00:00 | 91,48 | 92,50 | 91,24 | 91,74 | 184.185 | 2018-10-19 | 00:00:00 | 91,72 | 92,77 | 91,51 | 92,51 | 217.206 | 2018-10-22 | 00:00:00 | 92,60 | 93,40 | 91,05 | 91,25 | 251.615 | 2018-10-23 | 00:00:00 | 92,60 | 91,47 | 90,70 | 91,47 | 3.124 | 2018-10-24 | 00:00:00 | 91,52 | 93,69 | 91,23 | 92,80 | 281.702 | 2018-10-25 | 00:00:00 | 92,90 | 94,13 | 92,41 | 93,79 | 202.232 | 2018-10-26 | 00:00:00 | 93,43 | 94,14 | 91,72 | 92,50 | 334.958 | 2018-10-29 | 00:00:00 | 93,03 | 95,32 | 92,91 | 95,13 | 398.339 | 2018-10-30 | 00:00:00 | 95,29 | 96,50 | 94,55 | 95,05 | 276.680 | 2018-10-31 | 00:00:00 | 95,10 | 96,00 | 93,66 | 94,16 | 587.916 | 2018-11-01 | 00:00:00 | 94,34 | 96,34 | 93,80 | 94,70 | 480.145 | 2018-11-02 | 00:00:00 | 94,74 | 95,12 | 89,72 | 91,30 | 598.101 | 2018-11-05 | 00:00:00 | 91,60 | 94,76 | 91,35 | 94,24 | 422.523 | 2018-11-06 | 00:00:00 | 94,17 | 95,02 | 93,98 | 94,32 | 229.723 | 2018-11-07 | 00:00:00 | 94,62 | 95,49 | 94,20 | 95,44 | 240.709 | 2018-11-08 | 00:00:00 | 95,34 | 95,88 | 94,54 | 95,87 | 131.429 | 2018-11-09 | 00:00:00 | 95,73 | 97,02 | 95,56 | 96,17 | 134.632 | 2018-11-12 | 00:00:00 | 96,38 | 97,78 | 96,71 | 97,27 | 17.708 | 2018-11-13 | 00:00:00 | 97,28 | 97,28 | 96,19 | 96,54 | 224.717 | 2018-11-14 | 00:00:00 | 97,07 | 98,22 | 96,67 | 97,04 | 162.532 | 2018-11-15 | 00:00:00 | 96,83 | 97,12 | 95,33 | 96,14 | 183.486 | 2018-11-16 | 00:00:00 | 95,96 | 98,02 | 95,89 | 97,76 | 231.525 | 2018-11-19 | 00:00:00 | 97,60 | 98,74 | 97,18 | 97,87 | 190.890 | 2018-11-20 | 00:00:00 | 97,69 | 98,78 | 96,48 | 96,52 | 243.267 | 2018-11-21 | 00:00:00 | 96,70 | 97,24 | 95,55 | 96,25 | 246.082 | 2018-11-23 | 00:00:00 | 96,06 | 96,48 | 95,23 | 96,06 | 54.689 | 2018-11-26 | 00:00:00 | 96,44 | 96,39 | 94,76 | 94,77 | 49.139 | 2018-11-27 | 00:00:00 | 94,98 | 95,76 | 94,40 | 95,50 | 299.438 | 2018-11-28 | 00:00:00 | 95,31 | 96,77 | 95,31 | 96,20 | 200.886 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|