(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-02 | 00:00:00 | 17,00 | 17,09 | 16,67 | 16,67 | 2.456.300 | | 2002-04-03 | 00:00:00 | 16,50 | 16,73 | 15,85 | 16,00 | 4.442.800 | | 2002-04-04 | 00:00:00 | 15,80 | 16,18 | 15,65 | 16,02 | 4.050.300 | | 2002-04-05 | 00:00:00 | 16,12 | 16,20 | 15,75 | 15,85 | 1.841.000 | | 2002-04-08 | 00:00:00 | 15,40 | 15,85 | 15,14 | 15,70 | 3.438.100 | | 2002-04-09 | 00:00:00 | 15,75 | 16,08 | 15,21 | 15,27 | 2.114.300 | | 2002-04-10 | 00:00:00 | 15,23 | 15,60 | 15,00 | 15,50 | 5.308.200 | | 2002-04-11 | 00:00:00 | 15,35 | 15,49 | 14,99 | 15,08 | 3.549.200 | | 2002-04-12 | 00:00:00 | 15,13 | 15,49 | 14,95 | 15,30 | 2.091.200 | | 2002-04-15 | 00:00:00 | 15,27 | 15,91 | 15,27 | 15,86 | 2.100.600 | | 2002-04-16 | 00:00:00 | 16,70 | 16,85 | 16,52 | 16,71 | 4.909.800 | | 2002-04-17 | 00:00:00 | 16,69 | 16,95 | 16,50 | 16,83 | 3.215.000 | | 2002-04-18 | 00:00:00 | 16,61 | 16,74 | 16,20 | 16,40 | 1.872.500 | | 2002-04-19 | 00:00:00 | 16,63 | 16,63 | 16,11 | 16,23 | 1.901.200 | | 2002-04-22 | 00:00:00 | 15,89 | 16,00 | 15,67 | 15,84 | 1.332.400 | | 2002-04-23 | 00:00:00 | 16,00 | 16,00 | 15,14 | 15,14 | 1.963.000 | | 2002-04-24 | 00:00:00 | 15,50 | 15,64 | 14,95 | 15,12 | 2.120.400 | | 2002-04-25 | 00:00:00 | 14,55 | 14,66 | 13,67 | 14,02 | 7.707.400 | | 2002-04-26 | 00:00:00 | 13,85 | 14,02 | 12,91 | 12,95 | 6.261.000 | | 2002-04-29 | 00:00:00 | 13,02 | 13,30 | 12,79 | 12,80 | 2.851.900 | | 2002-04-30 | 00:00:00 | 12,93 | 13,14 | 12,75 | 12,85 | 3.536.700 | | 2002-05-01 | 00:00:00 | 13,25 | 13,25 | 12,50 | 12,80 | 3.592.900 | | 2002-05-02 | 00:00:00 | 12,84 | 13,16 | 12,30 | 12,50 | 2.706.300 | | 2002-05-03 | 00:00:00 | 12,20 | 12,20 | 11,00 | 11,61 | 6.739.900 | | 2002-05-06 | 00:00:00 | 11,47 | 11,85 | 11,00 | 11,10 | 2.430.700 | | 2002-05-07 | 00:00:00 | 11,32 | 11,32 | 10,55 | 10,75 | 4.716.300 | | 2002-05-08 | 00:00:00 | 12,50 | 12,95 | 11,94 | 12,48 | 7.755.200 | | 2002-05-09 | 00:00:00 | 12,46 | 12,76 | 12,11 | 12,20 | 3.384.100 | | 2002-05-10 | 00:00:00 | 12,25 | 12,35 | 11,47 | 11,53 | 3.624.600 | | 2002-05-13 | 00:00:00 | 12,00 | 12,45 | 11,64 | 12,45 | 2.403.500 | | 2002-05-14 | 00:00:00 | 13,15 | 13,30 | 12,81 | 13,05 | 3.534.500 | | 2002-05-15 | 00:00:00 | 13,05 | 13,19 | 12,51 | 12,60 | 4.186.600 | | 2002-05-16 | 00:00:00 | 12,55 | 12,69 | 12,40 | 12,50 | 4.594.900 | | 2002-05-17 | 00:00:00 | 12,74 | 13,18 | 12,72 | 12,96 | 3.358.700 | | 2002-05-20 | 00:00:00 | 12,96 | 13,00 | 12,70 | 12,79 | 2.189.200 | | 2002-05-21 | 00:00:00 | 12,90 | 13,10 | 12,22 | 12,41 | 2.622.300 | | 2002-05-22 | 00:00:00 | 12,20 | 12,50 | 11,72 | 12,13 | 2.574.200 | | 2002-05-23 | 00:00:00 | 12,40 | 12,61 | 11,85 | 12,57 | 3.328.800 | | 2002-05-24 | 00:00:00 | 12,25 | 12,29 | 11,85 | 12,05 | 2.645.500 | | 2002-05-28 | 00:00:00 | 12,10 | 12,16 | 11,77 | 11,97 | 1.785.300 | | 2002-05-29 | 00:00:00 | 11,85 | 11,86 | 11,41 | 11,41 | 2.249.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
