(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-15 | 00:00:00 | 6,58 | 6,63 | 6,36 | 6,46 | 4.066.800 | | 2002-11-18 | 00:00:00 | 6,68 | 6,84 | 6,50 | 6,55 | 3.888.200 | | 2002-11-19 | 00:00:00 | 6,51 | 6,52 | 6,09 | 6,11 | 4.139.500 | | 2002-11-20 | 00:00:00 | 6,15 | 6,80 | 6,15 | 6,80 | 6.764.900 | | 2002-11-21 | 00:00:00 | 6,99 | 7,58 | 6,95 | 7,50 | 7.636.900 | | 2002-11-22 | 00:00:00 | 7,51 | 7,66 | 7,34 | 7,65 | 4.824.100 | | 2002-11-25 | 00:00:00 | 7,66 | 8,17 | 7,66 | 8,01 | 4.651.100 | | 2002-11-26 | 00:00:00 | 8,01 | 8,01 | 7,57 | 7,60 | 3.219.600 | | 2002-11-27 | 00:00:00 | 7,94 | 8,17 | 7,81 | 8,00 | 3.303.100 | | 2002-11-29 | 00:00:00 | 8,24 | 8,54 | 7,92 | 8,54 | 2.819.300 | | 2002-12-02 | 00:00:00 | 8,83 | 8,86 | 8,03 | 8,03 | 4.079.200 | | 2002-12-03 | 00:00:00 | 8,03 | 8,03 | 7,55 | 7,56 | 2.832.000 | | 2002-12-04 | 00:00:00 | 7,00 | 7,17 | 6,88 | 7,06 | 4.509.100 | | 2002-12-05 | 00:00:00 | 7,12 | 7,24 | 6,76 | 6,85 | 3.261.900 | | 2002-12-06 | 00:00:00 | 6,47 | 6,88 | 6,45 | 6,71 | 3.741.000 | | 2002-12-09 | 00:00:00 | 6,72 | 6,72 | 6,00 | 6,01 | 4.583.700 | | 2002-12-10 | 00:00:00 | 6,19 | 6,42 | 6,17 | 6,39 | 3.736.800 | | 2002-12-11 | 00:00:00 | 6,34 | 6,60 | 6,20 | 6,48 | 2.248.000 | | 2002-12-12 | 00:00:00 | 6,50 | 6,58 | 6,37 | 6,42 | 2.805.900 | | 2002-12-13 | 00:00:00 | 6,42 | 6,42 | 6,07 | 6,18 | 2.660.400 | | 2002-12-16 | 00:00:00 | 6,18 | 6,40 | 6,12 | 6,40 | 2.632.100 | | 2002-12-17 | 00:00:00 | 6,40 | 6,64 | 6,15 | 6,19 | 3.516.300 | | 2002-12-18 | 00:00:00 | 6,20 | 6,20 | 5,76 | 5,76 | 4.408.400 | | 2002-12-19 | 00:00:00 | 5,76 | 5,99 | 5,52 | 5,70 | 4.375.800 | | 2002-12-20 | 00:00:00 | 5,71 | 5,90 | 5,59 | 5,75 | 4.096.400 | | 2002-12-23 | 00:00:00 | 5,75 | 5,89 | 5,69 | 5,85 | 2.746.000 | | 2002-12-24 | 00:00:00 | 5,68 | 5,85 | 5,68 | 5,70 | 1.176.600 | | 2002-12-26 | 00:00:00 | 5,76 | 5,84 | 5,67 | 5,79 | 2.290.200 | | 2002-12-27 | 00:00:00 | 5,80 | 5,85 | 5,66 | 5,80 | 2.044.400 | | 2002-12-30 | 00:00:00 | 5,71 | 5,80 | 5,42 | 5,47 | 2.899.200 | | 2002-12-31 | 00:00:00 | 5,48 | 5,77 | 5,39 | 5,77 | 3.805.000 | | 2003-01-02 | 00:00:00 | 5,89 | 6,06 | 5,60 | 6,06 | 4.051.500 | | 2003-01-03 | 00:00:00 | 5,96 | 6,08 | 5,86 | 5,94 | 2.144.800 | | 2003-01-06 | 00:00:00 | 6,00 | 6,06 | 5,95 | 5,96 | 4.643.500 | | 2003-01-07 | 00:00:00 | 6,34 | 6,40 | 6,08 | 6,25 | 5.715.200 | | 2003-01-08 | 00:00:00 | 6,08 | 6,18 | 5,96 | 6,01 | 3.008.600 | | 2003-01-09 | 00:00:00 | 6,19 | 6,30 | 5,98 | 6,00 | 4.247.400 | | 2003-01-10 | 00:00:00 | 5,91 | 6,25 | 5,76 | 6,15 | 5.261.800 | | 2003-01-13 | 00:00:00 | 6,32 | 6,84 | 6,20 | 6,32 | 7.397.800 | | 2003-01-14 | 00:00:00 | 6,25 | 6,45 | 6,21 | 6,24 | 4.605.500 | | 2003-01-15 | 00:00:00 | 6,25 | 6,41 | 6,09 | 6,26 | 4.032.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
