(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-25 | 00:00:00 | 7,50 | 7,65 | 6,41 | 6,70 | 7.611.200 | | 2002-07-26 | 00:00:00 | 6,95 | 7,14 | 6,65 | 7,00 | 3.258.900 | | 2002-07-29 | 00:00:00 | 7,50 | 7,53 | 7,05 | 7,53 | 2.765.800 | | 2002-07-30 | 00:00:00 | 7,53 | 7,88 | 7,25 | 7,84 | 3.366.500 | | 2002-07-31 | 00:00:00 | 7,75 | 7,85 | 7,48 | 7,80 | 4.395.600 | | 2002-08-01 | 00:00:00 | 7,70 | 8,00 | 7,35 | 7,85 | 2.902.900 | | 2002-08-02 | 00:00:00 | 7,57 | 7,64 | 7,00 | 7,11 | 5.328.500 | | 2002-08-05 | 00:00:00 | 7,04 | 7,18 | 6,35 | 6,39 | 3.698.100 | | 2002-08-06 | 00:00:00 | 6,45 | 6,97 | 6,45 | 6,65 | 3.002.500 | | 2002-08-07 | 00:00:00 | 6,95 | 7,08 | 6,41 | 6,60 | 3.620.400 | | 2002-08-08 | 00:00:00 | 6,70 | 7,10 | 6,50 | 7,00 | 3.859.200 | | 2002-08-09 | 00:00:00 | 6,93 | 7,08 | 6,71 | 6,89 | 2.368.900 | | 2002-08-12 | 00:00:00 | 6,79 | 6,80 | 6,66 | 6,70 | 2.174.200 | | 2002-08-13 | 00:00:00 | 6,70 | 6,88 | 6,25 | 6,26 | 3.154.800 | | 2002-08-14 | 00:00:00 | 6,21 | 7,40 | 6,15 | 7,40 | 4.517.300 | | 2002-08-15 | 00:00:00 | 7,31 | 7,85 | 7,08 | 7,80 | 4.856.500 | | 2002-08-16 | 00:00:00 | 7,72 | 8,34 | 7,62 | 8,26 | 3.702.600 | | 2002-08-19 | 00:00:00 | 8,26 | 8,91 | 8,20 | 8,72 | 3.291.100 | | 2002-08-20 | 00:00:00 | 8,70 | 8,70 | 8,24 | 8,38 | 3.819.100 | | 2002-08-21 | 00:00:00 | 8,60 | 8,82 | 8,36 | 8,75 | 2.933.400 | | 2002-08-22 | 00:00:00 | 8,45 | 8,80 | 8,39 | 8,49 | 3.705.900 | | 2002-08-23 | 00:00:00 | 8,50 | 8,50 | 8,02 | 8,06 | 2.331.900 | | 2002-08-26 | 00:00:00 | 8,10 | 8,39 | 7,86 | 8,15 | 3.528.000 | | 2002-08-27 | 00:00:00 | 8,23 | 8,31 | 7,63 | 7,94 | 2.531.200 | | 2002-08-28 | 00:00:00 | 7,70 | 7,70 | 7,41 | 7,41 | 1.827.900 | | 2002-08-29 | 00:00:00 | 7,26 | 7,62 | 7,11 | 7,36 | 2.736.700 | | 2002-08-30 | 00:00:00 | 7,12 | 7,53 | 7,12 | 7,33 | 2.104.900 | | 2002-09-03 | 00:00:00 | 7,02 | 7,10 | 6,87 | 6,96 | 2.185.500 | | 2002-09-04 | 00:00:00 | 7,19 | 7,70 | 7,02 | 7,70 | 4.728.100 | | 2002-09-05 | 00:00:00 | 7,43 | 7,56 | 7,28 | 7,36 | 3.039.500 | | 2002-09-06 | 00:00:00 | 7,66 | 7,97 | 7,65 | 7,74 | 2.736.400 | | 2002-09-09 | 00:00:00 | 7,74 | 7,89 | 7,45 | 7,80 | 2.111.300 | | 2002-09-10 | 00:00:00 | 7,80 | 8,28 | 7,76 | 7,99 | 2.796.300 | | 2002-09-11 | 00:00:00 | 8,26 | 8,43 | 8,14 | 8,28 | 1.879.300 | | 2002-09-12 | 00:00:00 | 8,14 | 8,16 | 7,78 | 7,85 | 2.203.700 | | 2002-09-13 | 00:00:00 | 7,53 | 7,89 | 7,52 | 7,63 | 2.239.000 | | 2002-09-16 | 00:00:00 | 7,51 | 7,62 | 7,20 | 7,25 | 1.689.000 | | 2002-09-17 | 00:00:00 | 7,50 | 7,55 | 7,02 | 7,10 | 2.556.900 | | 2002-09-18 | 00:00:00 | 7,10 | 7,14 | 6,81 | 7,05 | 3.847.200 | | 2002-09-19 | 00:00:00 | 6,80 | 7,06 | 6,65 | 6,68 | 4.093.500 | | 2002-09-20 | 00:00:00 | 6,68 | 6,75 | 6,50 | 6,65 | 3.344.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
