(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-08 | 00:00:00 | 12,51 | 13,53 | 12,51 | 13,25 | 3.277.200 | | 2001-10-09 | 00:00:00 | 13,45 | 13,48 | 12,50 | 12,63 | 3.333.100 | | 2001-10-10 | 00:00:00 | 12,71 | 14,30 | 12,51 | 14,19 | 6.053.100 | | 2001-10-11 | 00:00:00 | 14,65 | 16,77 | 14,55 | 16,43 | 9.476.500 | | 2001-10-12 | 00:00:00 | 16,20 | 16,45 | 15,25 | 16,34 | 4.554.400 | | 2001-10-15 | 00:00:00 | 15,65 | 16,22 | 15,30 | 15,80 | 2.378.400 | | 2001-10-16 | 00:00:00 | 16,18 | 16,75 | 16,00 | 16,62 | 3.737.900 | | 2001-10-17 | 00:00:00 | 17,60 | 17,60 | 15,75 | 15,94 | 5.083.200 | | 2001-10-18 | 00:00:00 | 15,76 | 16,20 | 15,25 | 15,70 | 3.736.100 | | 2001-10-19 | 00:00:00 | 15,70 | 16,25 | 15,16 | 15,94 | 2.637.700 | | 2001-10-22 | 00:00:00 | 15,65 | 16,95 | 15,40 | 16,83 | 3.157.200 | | 2001-10-23 | 00:00:00 | 17,00 | 18,08 | 16,85 | 17,61 | 6.328.400 | | 2001-10-24 | 00:00:00 | 18,10 | 19,14 | 17,91 | 18,68 | 7.128.100 | | 2001-10-25 | 00:00:00 | 17,16 | 17,98 | 16,91 | 17,98 | 12.220.500 | | 2001-10-26 | 00:00:00 | 17,98 | 18,22 | 17,50 | 17,70 | 9.276.700 | | 2001-10-29 | 00:00:00 | 17,60 | 17,61 | 16,70 | 16,71 | 3.373.100 | | 2001-10-30 | 00:00:00 | 16,05 | 16,55 | 15,95 | 16,12 | 6.639.100 | | 2001-10-31 | 00:00:00 | 16,50 | 17,53 | 16,49 | 16,95 | 5.063.000 | | 2001-11-01 | 00:00:00 | 17,00 | 17,75 | 16,89 | 17,70 | 5.001.100 | | 2001-11-02 | 00:00:00 | 17,80 | 18,30 | 17,50 | 18,05 | 3.791.000 | | 2001-11-05 | 00:00:00 | 18,47 | 18,70 | 18,15 | 18,53 | 3.159.300 | | 2001-11-06 | 00:00:00 | 18,50 | 19,09 | 18,20 | 19,05 | 4.420.200 | | 2001-11-07 | 00:00:00 | 18,95 | 19,25 | 18,60 | 18,82 | 3.923.700 | | 2001-11-08 | 00:00:00 | 19,00 | 19,65 | 18,31 | 18,44 | 4.116.000 | | 2001-11-09 | 00:00:00 | 18,44 | 18,90 | 18,12 | 18,45 | 2.186.000 | | 2001-11-12 | 00:00:00 | 18,30 | 18,99 | 17,60 | 18,74 | 2.606.000 | | 2001-11-13 | 00:00:00 | 19,23 | 19,49 | 18,80 | 19,24 | 3.683.500 | | 2001-11-14 | 00:00:00 | 19,50 | 19,78 | 18,75 | 19,20 | 3.276.300 | | 2001-11-15 | 00:00:00 | 18,85 | 19,36 | 18,25 | 18,69 | 3.576.100 | | 2001-11-16 | 00:00:00 | 19,07 | 19,07 | 18,30 | 18,78 | 2.365.900 | | 2001-11-19 | 00:00:00 | 17,25 | 18,30 | 16,91 | 17,23 | 8.436.200 | | 2001-11-20 | 00:00:00 | 16,60 | 16,90 | 15,90 | 16,18 | 6.380.500 | | 2001-11-21 | 00:00:00 | 15,92 | 16,33 | 15,70 | 16,10 | 4.070.600 | | 2001-11-23 | 00:00:00 | 16,00 | 16,71 | 15,85 | 16,61 | 1.701.600 | | 2001-11-26 | 00:00:00 | 16,55 | 17,15 | 16,30 | 16,76 | 4.388.800 | | 2001-11-27 | 00:00:00 | 16,76 | 17,14 | 16,04 | 16,61 | 4.543.300 | | 2001-11-28 | 00:00:00 | 16,55 | 16,55 | 15,54 | 15,59 | 5.614.400 | | 2001-11-29 | 00:00:00 | 15,70 | 16,59 | 15,61 | 16,37 | 5.838.500 | | 2001-11-30 | 00:00:00 | 16,60 | 16,60 | 16,00 | 16,25 | 3.601.100 | | 2001-12-03 | 00:00:00 | 15,90 | 16,30 | 15,70 | 15,86 | 3.521.100 | | 2001-12-04 | 00:00:00 | 16,04 | 16,65 | 15,80 | 16,65 | 4.577.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
