(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 2024-03-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-02-01 | 00:00:00 | 16,58 | 16,70 | 15,91 | 16,28 | 20.475 | 2002-02-04 | 00:00:00 | 16,27 | 16,50 | 15,65 | 15,95 | 2.188.800 | 2002-02-05 | 00:00:00 | 15,61 | 15,95 | 15,30 | 15,73 | 2.928.100 | 2002-02-06 | 00:00:00 | 16,00 | 16,04 | 15,50 | 15,72 | 2.321.800 | 2002-02-07 | 00:00:00 | 15,74 | 16,04 | 15,51 | 15,60 | 3.387.700 | 2002-02-08 | 00:00:00 | 15,70 | 15,85 | 15,12 | 15,53 | 3.259.200 | 2002-02-11 | 00:00:00 | 15,72 | 16,55 | 15,57 | 16,45 | 3.167.200 | 2002-02-12 | 00:00:00 | 16,11 | 16,55 | 15,91 | 16,41 | 4.214.600 | 2002-02-13 | 00:00:00 | 16,41 | 17,15 | 16,35 | 17,10 | 4.865.700 | 2002-02-14 | 00:00:00 | 17,00 | 17,18 | 16,50 | 16,50 | 3.604.500 | 2002-02-15 | 00:00:00 | 17,10 | 17,10 | 16,40 | 16,51 | 2.457.100 | 2002-02-19 | 00:00:00 | 16,17 | 16,44 | 15,90 | 15,91 | 2.477.600 | 2002-02-20 | 00:00:00 | 16,03 | 16,22 | 15,41 | 15,99 | 2.308.500 | 2002-02-21 | 00:00:00 | 15,90 | 16,00 | 14,99 | 15,01 | 3.129.500 | 2002-02-22 | 00:00:00 | 14,81 | 15,49 | 14,80 | 15,06 | 3.547.500 | 2002-02-25 | 00:00:00 | 15,35 | 16,03 | 15,27 | 15,98 | 2.094.300 | 2002-02-26 | 00:00:00 | 16,05 | 16,17 | 15,29 | 15,60 | 3.275.200 | 2002-02-27 | 00:00:00 | 15,75 | 15,92 | 15,30 | 15,39 | 2.842.500 | 2002-02-28 | 00:00:00 | 15,59 | 15,59 | 14,89 | 14,99 | 2.343.100 | 2002-03-01 | 00:00:00 | 15,10 | 16,40 | 15,10 | 16,31 | 3.759.300 | 2002-03-04 | 00:00:00 | 16,50 | 17,40 | 16,20 | 17,24 | 4.506.700 | 2002-03-05 | 00:00:00 | 17,00 | 17,67 | 16,99 | 17,60 | 3.555.900 | 2002-03-06 | 00:00:00 | 17,20 | 17,84 | 16,80 | 17,72 | 6.095.100 | 2002-03-07 | 00:00:00 | 17,95 | 18,26 | 17,50 | 17,90 | 3.013.700 | 2002-03-08 | 00:00:00 | 18,22 | 18,60 | 18,10 | 18,58 | 4.184.100 | 2002-03-11 | 00:00:00 | 17,60 | 18,35 | 17,55 | 17,88 | 4.165.200 | 2002-03-12 | 00:00:00 | 17,31 | 17,54 | 17,04 | 17,28 | 2.164.900 | 2002-03-13 | 00:00:00 | 17,10 | 17,23 | 16,80 | 16,90 | 2.425.600 | 2002-03-14 | 00:00:00 | 16,90 | 17,24 | 16,86 | 16,95 | 1.973.100 | 2002-03-15 | 00:00:00 | 16,98 | 17,22 | 16,81 | 16,98 | 2.067.500 | 2002-03-18 | 00:00:00 | 17,22 | 17,64 | 17,11 | 17,23 | 2.674.600 | 2002-03-19 | 00:00:00 | 17,67 | 17,67 | 17,15 | 17,50 | 2.280.200 | 2002-03-20 | 00:00:00 | 17,06 | 17,17 | 16,83 | 16,86 | 2.131.100 | 2002-03-21 | 00:00:00 | 16,86 | 17,52 | 16,74 | 17,41 | 1.615.800 | 2002-03-22 | 00:00:00 | 17,17 | 17,53 | 17,00 | 17,14 | 1.593.800 | 2002-03-25 | 00:00:00 | 17,02 | 17,38 | 16,51 | 16,51 | 1.510.300 | 2002-03-26 | 00:00:00 | 16,52 | 17,19 | 16,52 | 16,88 | 1.397.300 | 2002-03-27 | 00:00:00 | 16,98 | 17,09 | 16,75 | 16,90 | 2.670.700 | 2002-03-28 | 00:00:00 | 17,10 | 17,39 | 16,90 | 17,00 | 2.338.900 | 2002-04-01 | 00:00:00 | 16,90 | 17,49 | 16,65 | 17,35 | 2.147.800 | 2002-04-02 | 00:00:00 | 17,00 | 17,09 | 16,67 | 16,67 | 2.456.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|