(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 | | 2002-09-20 | 00:00:00 | 6,68 | 6,75 | 6,50 | 6,65 | 3.344.300 | | 2002-09-23 | 00:00:00 | 6,54 | 6,54 | 6,30 | 6,35 | 2.763.000 | | 2002-09-24 | 00:00:00 | 6,25 | 6,60 | 6,17 | 6,23 | 3.558.900 | | 2002-09-25 | 00:00:00 | 6,32 | 6,96 | 6,20 | 6,63 | 3.889.600 | | 2002-09-26 | 00:00:00 | 6,74 | 6,92 | 6,40 | 6,52 | 2.683.000 | | 2002-09-27 | 00:00:00 | 6,54 | 6,84 | 6,46 | 6,51 | 2.043.600 | | 2002-09-30 | 00:00:00 | 6,10 | 6,48 | 6,09 | 6,35 | 2.512.100 | | 2002-10-01 | 00:00:00 | 6,39 | 6,65 | 6,17 | 6,65 | 4.619.700 | | 2002-10-02 | 00:00:00 | 6,54 | 6,75 | 6,26 | 6,30 | 3.155.600 | | 2002-10-03 | 00:00:00 | 6,20 | 6,31 | 5,77 | 5,96 | 4.283.100 | | 2002-10-04 | 00:00:00 | 5,94 | 6,07 | 5,34 | 5,65 | 4.466.000 | | 2002-10-07 | 00:00:00 | 5,32 | 5,61 | 5,20 | 5,23 | 3.199.800 | | 2002-10-08 | 00:00:00 | 5,35 | 5,40 | 4,25 | 4,40 | 9.255.800 | | 2002-10-09 | 00:00:00 | 4,30 | 4,66 | 4,16 | 4,16 | 5.282.400 | | 2002-10-10 | 00:00:00 | 4,19 | 4,38 | 4,07 | 4,15 | 8.232.400 | | 2002-10-11 | 00:00:00 | 4,30 | 4,48 | 4,08 | 4,18 | 8.171.100 | | 2002-10-14 | 00:00:00 | 4,02 | 4,30 | 3,97 | 4,14 | 4.997.800 | | 2002-10-15 | 00:00:00 | 4,70 | 5,25 | 4,54 | 5,00 | 6.915.700 | | 2002-10-16 | 00:00:00 | 4,60 | 4,66 | 4,21 | 4,35 | 3.810.900 | | 2002-10-17 | 00:00:00 | 4,56 | 4,88 | 4,52 | 4,70 | 2.797.800 | | 2002-10-18 | 00:00:00 | 4,55 | 4,78 | 4,45 | 4,49 | 2.268.100 | | 2002-10-21 | 00:00:00 | 4,49 | 5,00 | 4,31 | 5,00 | 3.133.500 | | 2002-10-22 | 00:00:00 | 4,65 | 5,00 | 4,53 | 4,58 | 3.788.800 | | 2002-10-23 | 00:00:00 | 4,74 | 5,08 | 4,50 | 5,04 | 4.364.500 | | 2002-10-24 | 00:00:00 | 7,30 | 7,30 | 5,74 | 5,81 | 11.916.300 | | 2002-10-25 | 00:00:00 | 5,84 | 6,02 | 5,70 | 5,91 | 5.257.000 | | 2002-10-28 | 00:00:00 | 6,60 | 6,60 | 5,95 | 6,00 | 6.649.400 | | 2002-10-29 | 00:00:00 | 6,00 | 6,00 | 5,40 | 5,65 | 5.101.000 | | 2002-10-30 | 00:00:00 | 5,75 | 6,10 | 5,61 | 6,09 | 3.229.100 | | 2002-10-31 | 00:00:00 | 6,00 | 6,11 | 5,75 | 5,90 | 3.227.900 | | 2002-11-01 | 00:00:00 | 5,69 | 6,47 | 5,69 | 6,47 | 4.037.700 | | 2002-11-04 | 00:00:00 | 6,85 | 7,20 | 6,62 | 6,71 | 6.745.200 | | 2002-11-05 | 00:00:00 | 6,61 | 6,80 | 6,35 | 6,59 | 3.277.400 | | 2002-11-06 | 00:00:00 | 6,74 | 7,20 | 6,63 | 7,20 | 4.087.300 | | 2002-11-07 | 00:00:00 | 7,21 | 7,21 | 6,20 | 6,30 | 5.027.400 | | 2002-11-08 | 00:00:00 | 6,36 | 6,57 | 6,10 | 6,45 | 3.413.600 | | 2002-11-11 | 00:00:00 | 6,27 | 6,30 | 5,92 | 6,01 | 2.806.600 | | 2002-11-12 | 00:00:00 | 6,12 | 6,37 | 6,03 | 6,17 | 2.878.200 | | 2002-11-13 | 00:00:00 | 6,17 | 6,40 | 6,02 | 6,12 | 2.962.800 | | 2002-11-14 | 00:00:00 | 6,40 | 6,74 | 6,30 | 6,74 | 3.546.800 | | 2002-11-15 | 00:00:00 | 6,58 | 6,63 | 6,36 | 6,46 | 4.066.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
