(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 | | 2001-12-04 | 00:00:00 | 16,04 | 16,65 | 15,80 | 16,65 | 4.577.900 | | 2001-12-05 | 00:00:00 | 17,00 | 18,30 | 17,00 | 17,98 | 8.391.500 | | 2001-12-06 | 00:00:00 | 17,50 | 17,90 | 17,26 | 17,56 | 5.192.100 | | 2001-12-07 | 00:00:00 | 17,66 | 17,70 | 16,66 | 17,00 | 4.586.400 | | 2001-12-10 | 00:00:00 | 16,90 | 17,31 | 16,52 | 16,70 | 2.725.000 | | 2001-12-11 | 00:00:00 | 16,80 | 17,14 | 16,20 | 16,35 | 5.061.800 | | 2001-12-12 | 00:00:00 | 16,35 | 16,58 | 15,64 | 16,49 | 5.406.500 | | 2001-12-13 | 00:00:00 | 15,98 | 15,98 | 15,25 | 15,26 | 6.250.700 | | 2001-12-14 | 00:00:00 | 15,20 | 15,70 | 15,20 | 15,62 | 2.805.600 | | 2001-12-17 | 00:00:00 | 15,85 | 16,85 | 15,81 | 16,67 | 6.462.200 | | 2001-12-18 | 00:00:00 | 16,92 | 16,97 | 16,29 | 16,46 | 3.402.400 | | 2001-12-19 | 00:00:00 | 16,04 | 16,18 | 15,61 | 15,71 | 2.825.300 | | 2001-12-20 | 00:00:00 | 15,60 | 15,68 | 14,82 | 15,00 | 4.458.300 | | 2001-12-21 | 00:00:00 | 15,01 | 15,63 | 15,01 | 15,45 | 3.074.000 | | 2001-12-24 | 00:00:00 | 15,22 | 15,44 | 15,12 | 15,27 | 930.400 | | 2001-12-26 | 00:00:00 | 15,35 | 16,00 | 15,32 | 15,51 | 1.879.700 | | 2001-12-27 | 00:00:00 | 15,52 | 15,82 | 15,52 | 15,73 | 1.902.500 | | 2001-12-28 | 00:00:00 | 16,00 | 16,15 | 15,89 | 15,99 | 2.257.600 | | 2001-12-31 | 00:00:00 | 15,90 | 16,61 | 15,45 | 15,78 | 3.271.600 | | 2002-01-02 | 00:00:00 | 15,95 | 16,10 | 15,51 | 15,99 | 2.907.100 | | 2002-01-03 | 00:00:00 | 16,10 | 17,20 | 16,10 | 17,06 | 6.427.400 | | 2002-01-04 | 00:00:00 | 17,50 | 17,70 | 17,10 | 17,25 | 5.464.600 | | 2002-01-07 | 00:00:00 | 17,53 | 17,70 | 16,57 | 16,72 | 2.987.300 | | 2002-01-08 | 00:00:00 | 17,00 | 17,00 | 16,00 | 16,21 | 5.547.200 | | 2002-01-09 | 00:00:00 | 16,55 | 17,15 | 16,30 | 16,66 | 4.758.800 | | 2002-01-10 | 00:00:00 | 16,42 | 16,95 | 15,80 | 15,85 | 4.686.300 | | 2002-01-11 | 00:00:00 | 16,01 | 16,30 | 15,69 | 15,86 | 2.818.300 | | 2002-01-14 | 00:00:00 | 15,62 | 15,75 | 15,25 | 15,40 | 3.570.800 | | 2002-01-15 | 00:00:00 | 15,41 | 15,73 | 15,25 | 15,50 | 3.086.000 | | 2002-01-16 | 00:00:00 | 15,25 | 15,90 | 15,05 | 15,40 | 7.381.700 | | 2002-01-17 | 00:00:00 | 15,70 | 15,75 | 15,08 | 15,31 | 4.065.100 | | 2002-01-18 | 00:00:00 | 14,88 | 15,15 | 14,75 | 14,79 | 4.746.400 | | 2002-01-22 | 00:00:00 | 14,90 | 14,96 | 13,90 | 13,95 | 5.815.100 | | 2002-01-23 | 00:00:00 | 13,95 | 14,49 | 13,70 | 14,31 | 3.901.500 | | 2002-01-24 | 00:00:00 | 15,00 | 15,77 | 15,00 | 15,59 | 7.805.700 | | 2002-01-25 | 00:00:00 | 15,40 | 15,92 | 15,36 | 15,62 | 2.585.600 | | 2002-01-28 | 00:00:00 | 16,00 | 16,35 | 15,90 | 16,19 | 3.548.200 | | 2002-01-29 | 00:00:00 | 16,42 | 16,60 | 16,05 | 16,33 | 6.209.400 | | 2002-01-30 | 00:00:00 | 16,10 | 16,34 | 15,70 | 16,29 | 2.758.800 | | 2002-01-31 | 00:00:00 | 16,64 | 16,75 | 16,00 | 16,58 | 3.970.300 | | 2002-02-01 | 00:00:00 | 16,58 | 16,70 | 15,91 | 16,28 | 20.475 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
