(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-29 | 00:00:00 | 11,85 | 11,86 | 11,41 | 11,41 | 2.249.700 | | 2002-05-30 | 00:00:00 | 11,25 | 11,73 | 11,20 | 11,52 | 2.067.400 | | 2002-05-31 | 00:00:00 | 11,66 | 11,80 | 11,28 | 11,40 | 1.681.200 | | 2002-06-03 | 00:00:00 | 11,23 | 11,28 | 10,72 | 10,84 | 3.770.500 | | 2002-06-04 | 00:00:00 | 10,84 | 11,22 | 10,55 | 11,00 | 3.970.300 | | 2002-06-05 | 00:00:00 | 11,10 | 11,16 | 10,65 | 10,89 | 2.742.900 | | 2002-06-06 | 00:00:00 | 10,78 | 10,85 | 10,30 | 10,60 | 4.055.800 | | 2002-06-07 | 00:00:00 | 10,12 | 10,37 | 9,85 | 10,31 | 3.713.700 | | 2002-06-10 | 00:00:00 | 10,40 | 10,65 | 10,20 | 10,45 | 2.437.300 | | 2002-06-11 | 00:00:00 | 10,75 | 10,75 | 9,83 | 9,96 | 3.939.000 | | 2002-06-12 | 00:00:00 | 9,84 | 10,16 | 9,55 | 9,75 | 4.407.500 | | 2002-06-13 | 00:00:00 | 9,76 | 9,95 | 9,30 | 9,30 | 4.463.100 | | 2002-06-14 | 00:00:00 | 9,00 | 9,38 | 8,85 | 9,32 | 4.570.200 | | 2002-06-17 | 00:00:00 | 9,43 | 9,99 | 9,40 | 9,86 | 3.572.900 | | 2002-06-18 | 00:00:00 | 9,81 | 10,25 | 9,71 | 9,80 | 3.190.900 | | 2002-06-19 | 00:00:00 | 9,55 | 9,74 | 9,15 | 9,30 | 3.033.000 | | 2002-06-20 | 00:00:00 | 9,16 | 9,49 | 8,55 | 8,69 | 4.346.100 | | 2002-06-21 | 00:00:00 | 8,12 | 8,69 | 7,50 | 8,41 | 4.014.700 | | 2002-06-24 | 00:00:00 | 8,20 | 8,79 | 8,02 | 8,51 | 3.193.000 | | 2002-06-25 | 00:00:00 | 8,52 | 8,73 | 7,80 | 7,89 | 3.541.800 | | 2002-06-26 | 00:00:00 | 7,60 | 8,43 | 7,40 | 8,34 | 4.258.200 | | 2002-06-27 | 00:00:00 | 8,50 | 8,93 | 8,25 | 8,93 | 4.358.300 | | 2002-06-28 | 00:00:00 | 8,83 | 9,00 | 8,57 | 8,75 | 4.001.100 | | 2002-07-01 | 00:00:00 | 8,52 | 8,75 | 7,90 | 8,00 | 2.170.300 | | 2002-07-02 | 00:00:00 | 7,76 | 7,82 | 7,43 | 7,50 | 3.440.500 | | 2002-07-03 | 00:00:00 | 7,22 | 7,60 | 7,20 | 7,60 | 3.228.100 | | 2002-07-05 | 00:00:00 | 7,87 | 8,95 | 7,87 | 8,41 | 2.511.700 | | 2002-07-08 | 00:00:00 | 8,55 | 8,74 | 7,45 | 7,89 | 3.545.100 | | 2002-07-09 | 00:00:00 | 7,90 | 8,07 | 7,60 | 7,69 | 2.987.000 | | 2002-07-10 | 00:00:00 | 7,88 | 7,88 | 7,29 | 7,37 | 3.573.200 | | 2002-07-11 | 00:00:00 | 7,43 | 7,67 | 6,89 | 7,20 | 12.605.000 | | 2002-07-12 | 00:00:00 | 7,20 | 7,55 | 7,00 | 7,41 | 7.570.900 | | 2002-07-15 | 00:00:00 | 7,31 | 8,00 | 7,11 | 7,67 | 4.108.300 | | 2002-07-16 | 00:00:00 | 7,50 | 8,30 | 7,50 | 8,00 | 6.927.900 | | 2002-07-17 | 00:00:00 | 8,39 | 8,54 | 7,61 | 7,84 | 3.574.000 | | 2002-07-18 | 00:00:00 | 7,94 | 8,00 | 7,49 | 7,55 | 2.450.800 | | 2002-07-19 | 00:00:00 | 7,55 | 7,78 | 7,10 | 7,34 | 2.806.600 | | 2002-07-22 | 00:00:00 | 7,16 | 7,50 | 6,89 | 6,98 | 3.109.900 | | 2002-07-23 | 00:00:00 | 7,09 | 7,30 | 6,78 | 6,79 | 2.905.900 | | 2002-07-24 | 00:00:00 | 6,55 | 6,94 | 6,34 | 6,75 | 4.831.900 | | 2002-07-25 | 00:00:00 | 7,50 | 7,65 | 6,41 | 6,70 | 7.611.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
